Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALRIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.55 | -0.14 | -5.20% | 2.69 | 2.69 | 2.46 | 60,569 |
| May 16 2024 | 2.69 | -0.03 | -1.10% | 2.72 | 2.72 | 2.62 | 23,237 |
| May 15 2024 | 2.72 | 0.02 | 0.74% | 2.74 | 2.75 | 2.70 | 11,880 |
| May 14 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
| May 13 2024 | 2.70 | -0.04 | -1.46% | 2.73 | 2.74 | 2.70 | 6,914 |
| May 10 2024 | 2.74 | -0.01 | -0.36% | 2.75 | 2.76 | 2.67 | 35,631 |
| May 09 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.76 | 2.70 | 7,509 |
| May 08 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.75 | 2.67 | 25,004 |
| May 07 2024 | 2.75 | 0.06 | 2.23% | 2.70 | 2.75 | 2.69 | 19,275 |
| May 06 2024 | 2.69 | 0.00 | 0.00% | 2.70 | 2.74 | 2.69 | 20,137 |
| May 03 2024 | 2.69 | -0.04 | -1.47% | 2.74 | 2.74 | 2.69 | 17,399 |
| May 02 2024 | 2.73 | -0.02 | -0.73% | 2.75 | 2.75 | 2.69 | 15,054 |
| Apr 30 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.75 | 2.71 | 13,159 |
| Apr 29 2024 | 2.75 | 0.03 | 1.10% | 2.72 | 2.77 | 2.70 | 8,397 |
| Apr 26 2024 | 2.72 | -0.03 | -1.09% | 2.78 | 2.81 | 2.68 | 34,937 |
| Apr 25 2024 | 2.75 | -0.02 | -0.72% | 2.76 | 2.76 | 2.73 | 12,249 |
| Apr 24 2024 | 2.77 | 0.04 | 1.47% | 2.72 | 2.77 | 2.70 | 26,711 |
| Apr 23 2024 | 2.73 | -0.01 | -0.36% | 2.76 | 2.76 | 2.68 | 28,662 |
| Apr 22 2024 | 2.74 | 0.01 | 0.37% | 2.73 | 2.77 | 2.68 | 29,501 |
| Apr 19 2024 | 2.73 | 0.01 | 0.37% | 2.70 | 2.73 | 2.69 | 11,809 |
| Apr 18 2024 | 2.72 | 0.03 | 1.12% | 2.69 | 2.77 | 2.68 | 10,443 |
| Apr 17 2024 | 2.69 | -0.03 | -1.10% | 2.70 | 2.76 | 2.63 | 37,622 |
| Apr 16 2024 | 2.72 | -0.09 | -3.20% | 2.84 | 2.84 | 2.70 | 30,131 |
| Apr 15 2024 | 2.81 | 0.04 | 1.44% | 2.82 | 2.89 | 2.77 | 109,485 |
| Apr 12 2024 | 2.77 | 0.17 | 6.54% | 2.75 | 2.84 | 2.72 | 181,268 |
| Apr 11 2024 | 2.60 | 0.00 | 0.00% | 2.58 | 2.68 | 2.58 | 26,100 |
| Apr 10 2024 | 2.60 | -0.04 | -1.52% | 2.65 | 2.67 | 2.58 | 32,133 |
| Apr 09 2024 | 2.64 | 0.03 | 1.15% | 2.57 | 2.64 | 2.56 | 22,346 |
| Apr 08 2024 | 2.61 | 0.18 | 7.41% | 2.43 | 2.63 | 2.43 | 44,816 |
| Apr 05 2024 | 2.43 | -0.01 | -0.41% | 2.44 | 2.44 | 2.38 | 6,133 |
| Apr 04 2024 | 2.44 | 0.01 | 0.41% | 2.40 | 2.44 | 2.38 | 24,812 |
| Apr 03 2024 | 2.43 | -0.02 | -0.82% | 2.43 | 2.50 | 2.37 | 22,590 |
| Apr 02 2024 | 2.45 | -0.02 | -0.81% | 2.42 | 2.47 | 2.38 | 19,114 |
| Mar 28 2024 | 2.47 | 0.00 | 0.00% | 2.47 | 2.53 | 2.41 | 15,255 |
| Mar 27 2024 | 2.47 | -0.06 | -2.37% | 2.53 | 2.53 | 2.45 | 9,699 |
| Mar 26 2024 | 2.53 | 0.03 | 1.20% | 2.49 | 2.53 | 2.46 | 9,270 |
| Mar 25 2024 | 2.50 | -0.07 | -2.72% | 2.56 | 2.56 | 2.43 | 28,617 |
| Mar 22 2024 | 2.57 | -0.08 | -3.02% | 2.63 | 2.63 | 2.50 | 38,429 |
| Mar 21 2024 | 2.65 | -0.02 | -0.75% | 2.66 | 2.66 | 2.58 | 13,235 |
| Mar 20 2024 | 2.67 | 0.10 | 3.89% | 2.60 | 2.68 | 2.60 | 34,152 |
| Mar 19 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.60 | 2.51 | 13,754 |
| Mar 18 2024 | 2.57 | -0.01 | -0.39% | 2.57 | 2.57 | 2.49 | 32,982 |
| Mar 15 2024 | 2.58 | -0.04 | -1.53% | 2.63 | 2.64 | 2.55 | 11,289 |
| Mar 14 2024 | 2.62 | -0.08 | -2.96% | 2.70 | 2.71 | 2.54 | 24,930 |
| Mar 13 2024 | 2.70 | -0.02 | -0.74% | 2.72 | 2.77 | 2.64 | 26,962 |
| Mar 12 2024 | 2.72 | 0.12 | 4.62% | 2.60 | 2.79 | 2.52 | 44,716 |
| Mar 11 2024 | 2.60 | -0.08 | -2.99% | 2.68 | 2.68 | 2.56 | 19,376 |
| Mar 08 2024 | 2.68 | -0.06 | -2.19% | 2.75 | 2.78 | 2.61 | 33,254 |
| Mar 07 2024 | 2.74 | -0.10 | -3.52% | 2.83 | 2.83 | 2.61 | 52,906 |
| Mar 06 2024 | 2.84 | 0.04 | 1.43% | 2.80 | 2.86 | 2.76 | 44,730 |
| Mar 05 2024 | 2.80 | 0.10 | 3.70% | 2.72 | 2.86 | 2.72 | 57,286 |
| Mar 04 2024 | 2.70 | 0.03 | 1.12% | 2.67 | 2.76 | 2.60 | 41,713 |
| Mar 01 2024 | 2.67 | 0.19 | 7.66% | 2.48 | 2.79 | 2.47 | 56,505 |
| Feb 29 2024 | 2.48 | 0.00 | 0.00% | 2.47 | 2.55 | 2.44 | 30,847 |
| Feb 28 2024 | 2.48 | -0.07 | -2.75% | 2.56 | 2.56 | 2.42 | 33,825 |
| Feb 27 2024 | 2.55 | 0.14 | 5.81% | 2.40 | 2.57 | 2.40 | 31,494 |
| Feb 26 2024 | 2.41 | -0.17 | -6.59% | 2.57 | 2.57 | 2.33 | 109,235 |
| Feb 23 2024 | 2.58 | -0.18 | -6.52% | 2.76 | 2.78 | 2.55 | 50,632 |
| Feb 22 2024 | 2.76 | 0.03 | 1.10% | 2.76 | 2.83 | 2.67 | 50,938 |
| Feb 21 2024 | 2.73 | -0.02 | -0.73% | 2.74 | 2.83 | 2.52 | 111,462 |
| Feb 20 2024 | 2.75 | 0.25 | 10.00% | 2.70 | 2.90 | 2.70 | 207,793 |
