Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 17.79 | -0.01 | -0.06% | 17.93 | 17.93 | 17.66 | 3,956 |
| May 09 2024 | 17.80 | 0.17 | 0.96% | 17.85 | 17.85 | 17.76 | 4,840 |
| May 08 2024 | 17.63 | 0.03 | 0.17% | 17.68 | 17.91 | 17.60 | 4,126 |
| May 07 2024 | 17.60 | 0.01 | 0.06% | 17.53 | 17.845 | 17.4236 | 9,040 |
| May 06 2024 | 17.59 | -0.07 | -0.40% | 17.54 | 17.93 | 16.965 | 17,207 |
| May 03 2024 | 17.66 | 0.16 | 0.91% | 17.60 | 17.92 | 17.60 | 3,111 |
| May 02 2024 | 17.50 | -0.17 | -0.96% | 17.67 | 17.92 | 17.42 | 2,413 |
| May 01 2024 | 17.67 | 0.40 | 2.32% | 17.36 | 17.67 | 17.25 | 7,007 |
| Apr 30 2024 | 17.27 | -0.18 | -1.03% | 17.44 | 17.71 | 17.27 | 5,890 |
| Apr 29 2024 | 17.45 | -0.05 | -0.29% | 17.50 | 17.90 | 17.30 | 16,839 |
| Apr 26 2024 | 17.50 | 0.07 | 0.40% | 17.33 | 17.50 | 17.10 | 3,909 |
| Apr 25 2024 | 17.43 | -0.01 | -0.06% | 17.28 | 17.50 | 17.01 | 3,399 |
| Apr 24 2024 | 17.44 | 0.24 | 1.40% | 17.28 | 17.50 | 17.20 | 8,513 |
| Apr 23 2024 | 17.20 | -0.67 | -3.75% | 17.75 | 17.79 | 17.20 | 10,430 |
| Apr 22 2024 | 17.87 | 0.67 | 3.90% | 17.49 | 17.90 | 17.355 | 43,660 |
| Apr 19 2024 | 17.20 | 0.33 | 1.96% | 16.77 | 17.33 | 16.75 | 9,351 |
| Apr 18 2024 | 16.87 | 0.19 | 1.14% | 16.65 | 17.09 | 16.49 | 4,920 |
| Apr 17 2024 | 16.68 | -0.07 | -0.42% | 16.87 | 17.13 | 16.55 | 3,321 |
| Apr 16 2024 | 16.75 | -0.02 | -0.12% | 16.80 | 17.03 | 16.5501 | 3,693 |
| Apr 15 2024 | 16.77 | -0.53 | -3.06% | 17.26 | 17.40 | 16.57 | 15,458 |
| Apr 12 2024 | 17.30 | -0.14 | -0.80% | 17.35 | 17.5356 | 17.01 | 6,359 |
| Apr 11 2024 | 17.44 | -0.31 | -1.75% | 17.62 | 17.62 | 17.26 | 17,119 |
| Apr 10 2024 | 17.75 | 0.00 | 0.00% | 17.75 | 17.75 | 17.4701 | 2,356 |
| Apr 09 2024 | 17.75 | -0.07 | -0.39% | 17.63 | 17.95 | 17.52 | 13,819 |
| Apr 08 2024 | 17.82 | 0.05 | 0.28% | 17.71 | 18.00 | 17.6406 | 21,877 |
| Apr 05 2024 | 17.77 | -0.01 | -0.06% | 17.79 | 17.79 | 17.4501 | 5,327 |
| Apr 04 2024 | 17.78 | 0.05 | 0.28% | 17.61 | 17.81 | 17.441 | 6,318 |
| Apr 03 2024 | 17.73 | -0.12 | -0.67% | 17.70 | 17.93 | 17.3889 | 10,737 |
| Apr 02 2024 | 17.85 | 0.49 | 2.82% | 16.90 | 17.85 | 16.0385 | 19,002 |
| Apr 01 2024 | 17.36 | -0.46 | -2.58% | 17.70 | 17.80 | 17.23 | 28,420 |
| Mar 28 2024 | 17.82 | -0.06 | -0.34% | 17.88 | 17.88 | 17.69 | 6,811 |
| Mar 27 2024 | 17.88 | 0.00 | 0.00% | 17.90 | 18.00 | 17.65 | 10,100 |
| Mar 26 2024 | 17.88 | 0.03 | 0.17% | 17.96 | 17.96 | 17.75 | 7,952 |
| Mar 25 2024 | 17.85 | -0.08 | -0.45% | 17.93 | 17.93 | 17.55 | 23,688 |
| Mar 22 2024 | 17.93 | 0.08 | 0.45% | 17.85 | 17.93 | 17.56 | 26,878 |
| Mar 21 2024 | 17.85 | -0.01 | -0.06% | 17.87 | 18.00 | 17.45 | 22,615 |
| Mar 20 2024 | 17.86 | 0.54 | 3.12% | 17.42 | 17.87 | 17.37 | 3,131 |
| Mar 19 2024 | 17.32 | 0.00 | 0.03% | 17.40 | 17.4617 | 17.15 | 4,566 |
| Mar 18 2024 | 17.315 | 0.10 | 0.55% | 17.38 | 17.49 | 16.93 | 8,915 |
| Mar 15 2024 | 17.22 | -0.03 | -0.17% | 17.32 | 17.4734 | 17.10 | 6,708 |
| Mar 14 2024 | 17.25 | 0.44 | 2.62% | 16.93 | 17.25 | 16.50 | 23,637 |
| Mar 13 2024 | 16.81 | 0.32 | 1.94% | 16.53 | 16.98 | 16.0501 | 18,289 |
| Mar 12 2024 | 16.49 | -0.36 | -2.14% | 16.87 | 16.87 | 16.26 | 7,280 |
| Mar 11 2024 | 16.85 | -0.53 | -3.05% | 17.13 | 17.13 | 16.70 | 16,716 |
| Mar 08 2024 | 17.38 | 0.05 | 0.29% | 17.45 | 17.45 | 17.00 | 2,219 |
| Mar 07 2024 | 17.33 | -0.12 | -0.66% | 17.50 | 17.50 | 17.0401 | 9,093 |
| Mar 06 2024 | 17.445 | 0.15 | 0.84% | 17.39 | 17.73 | 17.29 | 2,782 |
| Mar 05 2024 | 17.30 | 0.16 | 0.93% | 17.28 | 17.51 | 17.07 | 9,968 |
| Mar 04 2024 | 17.14 | -0.08 | -0.46% | 17.49 | 17.9899 | 16.45 | 44,776 |
| Mar 01 2024 | 17.22 | -0.36 | -2.05% | 17.69 | 17.7499 | 17.13 | 6,429 |
| Feb 29 2024 | 17.58 | 0.07 | 0.40% | 17.60 | 17.6712 | 17.22 | 4,147 |
| Feb 28 2024 | 17.51 | 0.07 | 0.40% | 17.47 | 17.71 | 17.275 | 5,615 |
| Feb 27 2024 | 17.44 | -0.06 | -0.34% | 17.50 | 17.59 | 17.355 | 9,309 |
| Feb 26 2024 | 17.50 | 0.01 | 0.06% | 17.26 | 17.50 | 16.80 | 8,478 |
| Feb 23 2024 | 17.49 | 0.18 | 1.04% | 17.35 | 17.49 | 17.18 | 7,170 |
| Feb 22 2024 | 17.31 | -0.07 | -0.40% | 17.41 | 17.4799 | 17.23 | 10,346 |
| Feb 21 2024 | 17.38 | 0.11 | 0.64% | 17.20 | 17.4599 | 17.00 | 1,844 |
| Feb 20 2024 | 17.27 | -0.23 | -1.31% | 17.50 | 17.50 | 17.0101 | 5,835 |
| Feb 16 2024 | 17.50 | -0.15 | -0.85% | 17.64 | 17.64 | 17.31 | 12,396 |
| Feb 15 2024 | 17.65 | -0.11 | -0.62% | 17.76 | 17.89 | 17.41 | 14,365 |
| Feb 14 2024 | 17.76 | 0.42 | 2.42% | 17.29 | 17.76 | 17.005 | 8,759 |
| Feb 13 2024 | 17.34 | -0.05 | -0.29% | 17.20 | 17.375 | 17.01 | 9,270 |
| Feb 12 2024 | 17.39 | -0.19 | -1.08% | 17.42 | 17.58 | 17.20 | 8,936 |
