Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.41 | -0.03 | -0.55% | 5.48 | 5.60 | 5.31 | 614,293 |
| May 17 2024 | 5.44 | -0.05 | -0.91% | 5.50 | 5.525 | 5.30 | 544,593 |
| May 16 2024 | 5.49 | -0.16 | -2.83% | 5.64 | 5.72 | 5.48 | 477,113 |
| May 15 2024 | 5.65 | 0.32 | 6.00% | 5.46 | 5.67 | 5.46 | 502,280 |
| May 14 2024 | 5.33 | -0.06 | -1.11% | 5.50 | 5.63 | 5.25 | 358,548 |
| May 13 2024 | 5.39 | 0.14 | 2.67% | 5.27 | 5.55 | 5.25 | 449,432 |
| May 10 2024 | 5.25 | 0.05 | 0.96% | 5.24 | 5.51 | 5.215 | 456,824 |
| May 09 2024 | 5.20 | 0.01 | 0.19% | 5.23 | 5.5432 | 5.05 | 592,056 |
| May 08 2024 | 5.19 | -0.11 | -2.08% | 5.17 | 5.30 | 5.08 | 325,450 |
| May 07 2024 | 5.30 | -0.02 | -0.38% | 5.34 | 5.39 | 5.18 | 279,863 |
| May 06 2024 | 5.32 | -0.07 | -1.30% | 5.45 | 5.55 | 5.28 | 247,499 |
| May 03 2024 | 5.39 | 0.05 | 0.94% | 5.46 | 5.68 | 5.325 | 306,339 |
| May 02 2024 | 5.34 | 0.06 | 1.14% | 5.32 | 5.41 | 5.19 | 443,057 |
| May 01 2024 | 5.28 | 0.20 | 3.94% | 4.96 | 5.48 | 4.86 | 818,283 |
| Apr 30 2024 | 5.08 | -0.18 | -3.42% | 5.19 | 5.32 | 5.06 | 435,610 |
| Apr 29 2024 | 5.26 | 0.01 | 0.19% | 5.30 | 5.42 | 5.15 | 346,528 |
| Apr 26 2024 | 5.25 | 0.44 | 9.15% | 4.83 | 5.29 | 4.83 | 457,391 |
| Apr 25 2024 | 4.81 | -0.44 | -8.38% | 5.14 | 5.20 | 4.80 | 505,642 |
| Apr 24 2024 | 5.25 | -0.09 | -1.69% | 5.34 | 5.37 | 5.21 | 401,123 |
| Apr 23 2024 | 5.34 | 0.17 | 3.29% | 5.21 | 5.40 | 5.19 | 546,540 |
| Apr 22 2024 | 5.17 | 0.07 | 1.37% | 5.11 | 5.25 | 5.03 | 353,199 |
| Apr 19 2024 | 5.10 | 0.01 | 0.20% | 5.06 | 5.2099 | 4.945 | 473,695 |
| Apr 18 2024 | 5.09 | 0.02 | 0.39% | 5.06 | 5.27 | 5.05 | 413,028 |
| Apr 17 2024 | 5.07 | -0.24 | -4.52% | 5.33 | 5.33 | 5.06 | 561,537 |
| Apr 16 2024 | 5.31 | -0.33 | -5.85% | 5.64 | 5.64 | 5.27 | 351,772 |
| Apr 15 2024 | 5.64 | -0.38 | -6.31% | 6.00 | 6.00 | 5.59 | 375,110 |
| Apr 12 2024 | 6.02 | -0.21 | -3.37% | 6.22 | 6.245 | 5.82 | 835,965 |
| Apr 11 2024 | 6.23 | 0.38 | 6.50% | 5.90 | 6.25 | 5.87 | 791,888 |
| Apr 10 2024 | 5.85 | -0.20 | -3.31% | 5.76 | 5.91 | 5.6945 | 2,521,690 |
| Apr 09 2024 | 6.05 | 0.24 | 4.13% | 5.83 | 6.13 | 5.83 | 488,214 |
| Apr 08 2024 | 5.81 | -0.03 | -0.51% | 5.84 | 5.90 | 5.7276 | 748,894 |
| Apr 05 2024 | 5.84 | 0.08 | 1.39% | 5.84 | 5.85 | 5.59 | 425,721 |
| Apr 04 2024 | 5.76 | -0.13 | -2.21% | 5.98 | 6.04 | 5.74 | 463,031 |
| Apr 03 2024 | 5.89 | 0.07 | 1.20% | 5.76 | 5.90 | 5.70 | 481,880 |
| Apr 02 2024 | 5.82 | -0.34 | -5.52% | 6.01 | 6.02 | 5.71 | 513,318 |
| Apr 01 2024 | 6.16 | 0.14 | 2.33% | 6.035 | 6.22 | 5.91 | 441,330 |
| Mar 28 2024 | 6.02 | -0.06 | -0.99% | 6.08 | 6.18 | 5.95 | 406,539 |
| Mar 27 2024 | 6.08 | 0.12 | 2.01% | 6.02 | 6.17 | 5.91 | 285,264 |
| Mar 26 2024 | 5.96 | -0.01 | -0.17% | 6.03 | 6.18 | 5.89 | 371,945 |
| Mar 25 2024 | 5.97 | -0.01 | -0.17% | 5.96 | 6.134 | 5.895 | 334,647 |
| Mar 22 2024 | 5.98 | -0.25 | -4.01% | 6.21 | 6.21 | 5.97 | 337,739 |
| Mar 21 2024 | 6.23 | 0.01 | 0.16% | 6.31 | 6.4799 | 6.21 | 553,751 |
| Mar 20 2024 | 6.22 | 0.02 | 0.32% | 6.14 | 6.27 | 6.01 | 412,040 |
| Mar 19 2024 | 6.20 | 0.20 | 3.33% | 5.95 | 6.305 | 5.93 | 658,901 |
| Mar 18 2024 | 6.00 | -0.12 | -1.96% | 6.21 | 6.21 | 5.82 | 705,903 |
| Mar 15 2024 | 6.12 | 0.07 | 1.16% | 6.04 | 6.30 | 5.955 | 2,532,401 |
| Mar 14 2024 | 6.05 | -0.16 | -2.58% | 6.16 | 6.24 | 6.01 | 581,195 |
| Mar 13 2024 | 6.21 | 0.32 | 5.43% | 5.94 | 6.23 | 5.87 | 848,257 |
| Mar 12 2024 | 5.89 | -0.53 | -8.26% | 6.45 | 6.49 | 5.875 | 692,684 |
| Mar 11 2024 | 6.42 | -0.22 | -3.31% | 6.64 | 6.73 | 6.29 | 511,143 |
| Mar 08 2024 | 6.64 | 0.06 | 0.91% | 6.73 | 6.9675 | 6.53 | 570,495 |
| Mar 07 2024 | 6.58 | -0.27 | -3.94% | 6.88 | 7.10 | 6.55 | 550,755 |
| Mar 06 2024 | 6.85 | 0.11 | 1.71% | 6.87 | 6.92 | 6.63 | 506,967 |
| Mar 05 2024 | 6.735 | -0.24 | -3.44% | 6.95 | 7.04 | 6.705 | 423,771 |
| Mar 04 2024 | 6.975 | -0.44 | -5.87% | 7.41 | 7.45 | 6.66 | 703,448 |
| Mar 01 2024 | 7.41 | 0.44 | 6.31% | 7.06 | 7.57 | 7.045 | 1,639,119 |
| Feb 29 2024 | 6.97 | -0.02 | -0.29% | 7.19 | 7.35 | 6.90 | 715,753 |
| Feb 28 2024 | 6.99 | -0.02 | -0.29% | 7.00 | 7.5773 | 6.90 | 942,610 |
| Feb 27 2024 | 7.01 | 0.53 | 8.18% | 6.48 | 7.06 | 6.48 | 726,009 |
| Feb 26 2024 | 6.48 | 0.07 | 1.09% | 6.23 | 6.62 | 6.23 | 458,179 |
| Feb 23 2024 | 6.41 | -0.06 | -0.93% | 6.56 | 6.605 | 6.36 | 1,086,919 |
| Feb 22 2024 | 6.47 | 0.26 | 4.19% | 6.18 | 6.49 | 6.14 | 650,144 |
| Feb 21 2024 | 6.21 | -0.13 | -2.05% | 6.25 | 6.29 | 6.05 | 395,900 |
