Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.52 | 0.00 | 0.00% | 5.545 | 5.565 | 5.50 | 578,730 |
| May 17 2024 | 5.52 | -0.01 | -0.18% | 5.535 | 5.575 | 5.465 | 632,874 |
| May 16 2024 | 5.53 | -0.09 | -1.51% | 5.63 | 5.63 | 5.53 | 520,687 |
| May 15 2024 | 5.615 | 0.04 | 0.63% | 5.60 | 5.63 | 5.565 | 508,693 |
| May 14 2024 | 5.58 | 0.15 | 2.67% | 5.45 | 5.58 | 5.435 | 852,627 |
| May 13 2024 | 5.435 | 0.00 | 0.09% | 5.45 | 5.48 | 5.41 | 380,880 |
| May 10 2024 | 5.43 | 0.08 | 1.50% | 5.35 | 5.45 | 5.35 | 715,488 |
| May 09 2024 | 5.35 | 0.10 | 1.90% | 5.285 | 5.35 | 5.27 | 520,973 |
| May 08 2024 | 5.25 | 0.03 | 0.57% | 5.265 | 5.275 | 5.225 | 283,988 |
| May 07 2024 | 5.22 | 0.03 | 0.58% | 5.19 | 5.25 | 5.19 | 209,622 |
| May 06 2024 | 5.19 | 0.02 | 0.39% | 5.15 | 5.21 | 5.145 | 237,979 |
| May 03 2024 | 5.17 | 0.02 | 0.39% | 5.185 | 5.195 | 5.135 | 211,699 |
| May 02 2024 | 5.15 | -0.03 | -0.48% | 5.175 | 5.21 | 5.15 | 226,161 |
| Apr 30 2024 | 5.175 | -0.07 | -1.33% | 5.235 | 5.265 | 5.15 | 259,914 |
| Apr 29 2024 | 5.245 | 0.08 | 1.45% | 5.175 | 5.245 | 5.155 | 293,012 |
| Apr 26 2024 | 5.17 | -0.02 | -0.39% | 5.165 | 5.21 | 5.165 | 105,746 |
| Apr 25 2024 | 5.19 | -0.05 | -0.95% | 5.245 | 5.245 | 5.165 | 137,521 |
| Apr 24 2024 | 5.24 | 0.09 | 1.65% | 5.22 | 5.24 | 5.155 | 353,026 |
| Apr 23 2024 | 5.155 | 0.06 | 1.08% | 5.10 | 5.215 | 5.10 | 392,762 |
| Apr 22 2024 | 5.10 | 0.10 | 2.00% | 5.015 | 5.115 | 5.01 | 242,632 |
| Apr 19 2024 | 5.00 | 0.07 | 1.42% | 4.964 | 5.01 | 4.874 | 618,887 |
| Apr 18 2024 | 4.93 | -0.06 | -1.16% | 4.964 | 4.964 | 4.912 | 251,353 |
| Apr 17 2024 | 4.988 | 0.02 | 0.32% | 4.98 | 5.04 | 4.97 | 248,009 |
| Apr 16 2024 | 4.972 | -0.01 | -0.24% | 4.976 | 4.988 | 4.908 | 250,150 |
| Apr 15 2024 | 4.984 | -0.08 | -1.60% | 5.05 | 5.075 | 4.97 | 236,266 |
| Apr 12 2024 | 5.065 | -0.01 | -0.10% | 5.11 | 5.13 | 5.06 | 167,471 |
| Apr 11 2024 | 5.07 | -0.03 | -0.49% | 5.135 | 5.135 | 5.025 | 306,493 |
| Apr 10 2024 | 5.095 | -0.03 | -0.59% | 5.155 | 5.175 | 5.075 | 537,871 |
| Apr 09 2024 | 5.125 | -0.08 | -1.44% | 5.215 | 5.23 | 5.115 | 402,262 |
| Apr 08 2024 | 5.20 | -0.08 | -1.52% | 5.295 | 5.295 | 5.185 | 444,953 |
| Apr 05 2024 | 5.28 | -0.06 | -1.03% | 5.30 | 5.33 | 5.245 | 303,841 |
| Apr 04 2024 | 5.335 | 0.04 | 0.85% | 5.28 | 5.335 | 5.24 | 589,590 |
| Apr 03 2024 | 5.29 | 0.05 | 0.95% | 5.255 | 5.29 | 5.225 | 625,592 |
| Apr 02 2024 | 5.24 | 0.01 | 0.19% | 5.23 | 5.27 | 5.165 | 938,469 |
| Mar 28 2024 | 5.23 | 0.04 | 0.67% | 5.20 | 5.245 | 5.135 | 489,919 |
| Mar 27 2024 | 5.195 | 0.11 | 2.06% | 5.09 | 5.195 | 5.085 | 896,718 |
| Mar 26 2024 | 5.09 | 0.01 | 0.30% | 5.09 | 5.115 | 5.04 | 369,833 |
| Mar 25 2024 | 5.075 | 0.00 | 0.00% | 5.145 | 5.185 | 5.055 | 449,680 |
| Mar 22 2024 | 5.075 | 0.13 | 2.57% | 4.796 | 5.175 | 4.76 | 2,810,458 |
| Mar 21 2024 | 4.948 | 0.07 | 1.52% | 4.878 | 4.95 | 4.84 | 965,771 |
| Mar 20 2024 | 4.874 | 0.08 | 1.58% | 4.80 | 4.878 | 4.80 | 743,034 |
| Mar 19 2024 | 4.798 | 0.05 | 1.01% | 4.752 | 4.798 | 4.71 | 265,133 |
| Mar 18 2024 | 4.75 | 0.00 | 0.00% | 4.79 | 4.878 | 4.716 | 532,479 |
| Mar 15 2024 | 4.75 | 0.13 | 2.86% | 4.62 | 4.788 | 4.57 | 723,588 |
| Mar 14 2024 | 4.618 | 0.04 | 0.83% | 4.596 | 4.62 | 4.568 | 288,222 |
| Mar 13 2024 | 4.58 | 0.01 | 0.26% | 4.536 | 4.602 | 4.536 | 85,579 |
| Mar 12 2024 | 4.568 | 0.00 | 0.04% | 4.578 | 4.628 | 4.554 | 279,341 |
| Mar 11 2024 | 4.566 | 0.03 | 0.57% | 4.50 | 4.566 | 4.50 | 106,351 |
| Mar 08 2024 | 4.54 | -0.01 | -0.18% | 4.512 | 4.56 | 4.508 | 135,402 |
| Mar 07 2024 | 4.548 | 0.06 | 1.38% | 4.482 | 4.574 | 4.48 | 175,169 |
| Mar 06 2024 | 4.486 | -0.01 | -0.31% | 4.466 | 4.56 | 4.466 | 185,248 |
| Mar 05 2024 | 4.50 | -0.01 | -0.22% | 4.50 | 4.528 | 4.476 | 104,327 |
| Mar 04 2024 | 4.51 | 0.04 | 0.85% | 4.46 | 4.51 | 4.456 | 148,719 |
| Mar 01 2024 | 4.472 | -0.04 | -0.84% | 4.53 | 4.566 | 4.454 | 175,484 |
| Feb 29 2024 | 4.51 | -0.02 | -0.40% | 4.58 | 4.584 | 4.504 | 303,212 |
| Feb 28 2024 | 4.528 | 0.00 | 0.00% | 4.528 | 4.528 | 4.528 | 0.00 |
| Feb 27 2024 | 4.528 | 0.06 | 1.30% | 4.442 | 4.534 | 4.442 | 186,699 |
| Feb 26 2024 | 4.47 | -0.02 | -0.49% | 4.50 | 4.512 | 4.442 | 148,339 |
| Feb 23 2024 | 4.492 | 0.04 | 0.94% | 4.472 | 4.496 | 4.454 | 114,855 |
| Feb 22 2024 | 4.45 | -0.06 | -1.33% | 4.48 | 4.528 | 4.45 | 202,797 |
| Feb 21 2024 | 4.51 | 0.02 | 0.49% | 4.49 | 4.51 | 4.444 | 185,147 |
