Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALLEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 9.80 | 0.15 | 1.55% | 9.70 | 9.80 | 9.50 | 860 |
| May 20 2024 | 9.65 | -0.05 | -0.52% | 9.65 | 9.65 | 9.50 | 198 |
| May 17 2024 | 9.70 | 0.00 | 0.00% | 9.65 | 9.70 | 9.50 | 481 |
| May 16 2024 | 9.70 | 0.20 | 2.11% | 9.50 | 9.70 | 9.50 | 98 |
| May 15 2024 | 9.50 | -0.10 | -1.04% | 9.50 | 9.65 | 9.50 | 1,100 |
| May 14 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 0.00 |
| May 13 2024 | 9.60 | -0.15 | -1.54% | 9.75 | 9.75 | 9.50 | 1,614 |
| May 10 2024 | 9.75 | 0.05 | 0.52% | 9.70 | 9.75 | 9.70 | 101 |
| May 09 2024 | 9.70 | 0.00 | 0.00% | 9.75 | 9.75 | 9.65 | 363 |
| May 08 2024 | 9.70 | 0.20 | 2.11% | 9.60 | 9.70 | 9.60 | 2,176 |
| May 07 2024 | 9.50 | 0.15 | 1.60% | 9.30 | 9.50 | 9.30 | 2,945 |
| May 06 2024 | 9.35 | 0.30 | 3.31% | 9.30 | 9.35 | 9.30 | 633 |
| May 03 2024 | 9.05 | 0.05 | 0.56% | 9.10 | 9.30 | 9.05 | 977 |
| May 02 2024 | 9.00 | -0.50 | -5.26% | 9.40 | 9.40 | 9.00 | 10,865 |
| Apr 30 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.30 | 1,406 |
| Apr 29 2024 | 9.50 | 0.15 | 1.60% | 9.50 | 9.50 | 9.30 | 2,983 |
| Apr 26 2024 | 9.35 | 0.45 | 5.06% | 9.20 | 9.35 | 9.00 | 5,772 |
| Apr 25 2024 | 8.90 | 0.85 | 10.56% | 8.15 | 8.90 | 8.15 | 30,015 |
| Apr 24 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.05 | 1 |
| Apr 23 2024 | 8.05 | -0.05 | -0.62% | 8.05 | 8.05 | 8.05 | 1 |
| Apr 22 2024 | 8.10 | 0.00 | 0.00% | 8.05 | 8.10 | 8.05 | 51 |
| Apr 19 2024 | 8.10 | 0.10 | 1.25% | 8.00 | 8.10 | 8.00 | 1,001 |
| Apr 18 2024 | 8.00 | 0.05 | 0.63% | 8.00 | 8.00 | 8.00 | 1 |
| Apr 17 2024 | 7.95 | -0.05 | -0.63% | 8.00 | 8.00 | 7.95 | 16 |
| Apr 16 2024 | 8.00 | 0.05 | 0.63% | 8.00 | 8.00 | 8.00 | 1 |
| Apr 15 2024 | 7.95 | -0.15 | -1.85% | 7.95 | 7.95 | 7.95 | 391 |
| Apr 12 2024 | 8.10 | 0.05 | 0.62% | 8.05 | 8.10 | 8.05 | 49 |
| Apr 11 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.05 | 1 |
| Apr 10 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.05 | 1 |
| Apr 09 2024 | 8.05 | 0.05 | 0.63% | 8.00 | 8.05 | 8.00 | 62 |
| Apr 08 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 707 |
| Apr 05 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 351 |
| Apr 04 2024 | 8.00 | -0.15 | -1.84% | 8.15 | 8.15 | 8.00 | 101 |
| Apr 03 2024 | 8.15 | 0.15 | 1.88% | 8.05 | 8.15 | 8.00 | 104 |
| Apr 02 2024 | 8.00 | -0.15 | -1.84% | 8.10 | 8.10 | 8.00 | 732 |
| Mar 28 2024 | 8.15 | 0.10 | 1.24% | 8.10 | 8.15 | 8.05 | 718 |
| Mar 27 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.00 | 551 |
| Mar 26 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.00 | 3,036 |
| Mar 25 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.05 | 404 |
| Mar 22 2024 | 8.05 | 0.05 | 0.63% | 8.15 | 8.20 | 8.05 | 16,497 |
| Mar 21 2024 | 8.00 | -0.15 | -1.84% | 8.10 | 8.10 | 8.00 | 401 |
| Mar 20 2024 | 8.15 | 0.10 | 1.24% | 8.10 | 8.20 | 8.05 | 893 |
| Mar 19 2024 | 8.05 | 0.00 | 0.00% | 8.10 | 8.10 | 8.05 | 106 |
| Mar 18 2024 | 8.05 | -0.05 | -0.62% | 8.20 | 8.20 | 8.05 | 1,041 |
| Mar 15 2024 | 8.10 | -0.10 | -1.22% | 8.15 | 8.15 | 8.10 | 321 |
| Mar 14 2024 | 8.20 | 0.00 | 0.00% | 8.15 | 8.20 | 8.15 | 290 |
| Mar 13 2024 | 8.20 | 0.05 | 0.61% | 8.20 | 8.20 | 8.20 | 1 |
| Mar 12 2024 | 8.15 | 0.00 | 0.00% | 8.20 | 8.20 | 8.15 | 351 |
| Mar 11 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 41 |
| Mar 08 2024 | 8.15 | -0.15 | -1.81% | 8.30 | 8.30 | 8.15 | 21 |
| Mar 07 2024 | 8.30 | 0.20 | 2.47% | 8.15 | 8.30 | 8.15 | 1,453 |
| Mar 06 2024 | 8.10 | -0.20 | -2.41% | 8.10 | 8.10 | 8.10 | 316 |
| Mar 05 2024 | 8.30 | 0.05 | 0.61% | 8.20 | 8.30 | 8.20 | 1,051 |
| Mar 04 2024 | 8.25 | 0.00 | 0.00% | 8.35 | 8.40 | 8.00 | 2,548 |
| Mar 01 2024 | 8.25 | 0.10 | 1.23% | 8.20 | 8.25 | 8.20 | 2 |
| Feb 29 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 1 |
| Feb 28 2024 | 8.15 | -0.05 | -0.61% | 8.20 | 8.20 | 8.15 | 211 |
| Feb 27 2024 | 8.20 | -0.15 | -1.80% | 8.40 | 8.40 | 8.20 | 3,498 |
| Feb 26 2024 | 8.35 | 0.20 | 2.45% | 8.15 | 8.35 | 8.15 | 757 |
| Feb 23 2024 | 8.15 | -0.05 | -0.61% | 8.20 | 8.40 | 8.15 | 1,212 |
| Feb 22 2024 | 8.20 | 0.00 | 0.00% | 8.25 | 8.35 | 8.15 | 2,101 |
