Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 49.42 | -0.75 | -1.49% | 49.98 | 50.17 | 49.165 | 552,514 |
| May 15 2024 | 50.17 | 0.77 | 1.56% | 49.79 | 50.43 | 49.70 | 710,495 |
| May 14 2024 | 49.40 | 0.52 | 1.06% | 49.19 | 49.58 | 48.81 | 605,739 |
| May 13 2024 | 48.88 | -0.22 | -0.45% | 49.28 | 49.32 | 48.79 | 570,404 |
| May 10 2024 | 49.10 | -0.68 | -1.37% | 50.04 | 50.20 | 48.86 | 790,585 |
| May 09 2024 | 49.78 | 0.82 | 1.67% | 49.01 | 49.84 | 48.8801 | 880,679 |
| May 08 2024 | 48.96 | 1.17 | 2.45% | 47.33 | 49.00 | 47.01 | 1,436,766 |
| May 07 2024 | 47.79 | -3.76 | -7.29% | 46.80 | 48.265 | 46.22 | 3,284,438 |
| May 06 2024 | 51.55 | 0.14 | 0.27% | 51.80 | 51.99 | 51.34 | 1,329,684 |
| May 03 2024 | 51.41 | 0.63 | 1.24% | 51.35 | 51.68 | 50.93 | 728,247 |
| May 02 2024 | 50.78 | 0.49 | 0.97% | 51.12 | 51.17 | 50.38 | 642,921 |
| May 01 2024 | 50.29 | 0.05 | 0.10% | 50.17 | 51.02 | 49.87 | 898,437 |
| Apr 30 2024 | 50.24 | -1.78 | -3.42% | 51.57 | 51.78 | 50.155 | 938,435 |
| Apr 29 2024 | 52.02 | 0.36 | 0.70% | 51.71 | 52.13 | 51.62 | 838,241 |
| Apr 26 2024 | 51.66 | 0.10 | 0.19% | 51.72 | 52.31 | 51.57 | 742,166 |
| Apr 25 2024 | 51.56 | 0.16 | 0.31% | 50.76 | 51.62 | 50.40 | 659,865 |
| Apr 24 2024 | 51.40 | 0.39 | 0.76% | 51.21 | 51.65 | 50.97 | 873,814 |
| Apr 23 2024 | 51.01 | 1.46 | 2.95% | 49.71 | 51.055 | 49.52 | 1,081,141 |
| Apr 22 2024 | 49.55 | 0.52 | 1.06% | 49.15 | 49.98 | 48.895 | 642,621 |
| Apr 19 2024 | 49.03 | 0.30 | 0.62% | 48.76 | 49.42 | 48.71 | 875,024 |
| Apr 18 2024 | 48.73 | 0.09 | 0.19% | 48.91 | 49.70 | 48.61 | 646,279 |
| Apr 17 2024 | 48.64 | 0.18 | 0.37% | 48.93 | 49.22 | 48.49 | 788,144 |
| Apr 16 2024 | 48.46 | 0.24 | 0.50% | 47.83 | 48.71 | 47.74 | 611,972 |
| Apr 15 2024 | 48.22 | -0.33 | -0.68% | 49.01 | 49.445 | 47.99 | 577,388 |
| Apr 12 2024 | 48.55 | -0.61 | -1.24% | 48.79 | 49.17 | 48.12 | 1,151,455 |
| Apr 11 2024 | 49.16 | 0.37 | 0.76% | 48.84 | 49.25 | 47.94 | 1,000,840 |
| Apr 10 2024 | 48.79 | -0.75 | -1.51% | 48.89 | 49.33 | 48.42 | 1,079,498 |
| Apr 09 2024 | 49.54 | -0.86 | -1.71% | 50.36 | 50.61 | 49.47 | 1,046,334 |
| Apr 08 2024 | 50.40 | -0.14 | -0.28% | 50.69 | 50.9199 | 50.21 | 909,830 |
| Apr 05 2024 | 50.54 | 0.37 | 0.74% | 49.93 | 50.64 | 49.93 | 1,130,926 |
| Apr 04 2024 | 50.17 | -0.27 | -0.54% | 51.01 | 51.65 | 50.09 | 1,020,086 |
| Apr 03 2024 | 50.44 | 0.30 | 0.60% | 50.15 | 50.685 | 49.9509 | 1,189,013 |
| Apr 02 2024 | 50.14 | -1.04 | -2.03% | 50.54 | 50.83 | 49.93 | 1,339,867 |
| Apr 01 2024 | 51.18 | -0.26 | -0.51% | 51.51 | 51.65 | 50.74 | 1,086,291 |
| Mar 28 2024 | 51.44 | 0.68 | 1.34% | 51.09 | 51.77 | 51.05 | 1,337,455 |
| Mar 27 2024 | 50.76 | 0.45 | 0.89% | 50.37 | 50.855 | 50.06 | 1,158,795 |
| Mar 26 2024 | 50.31 | 1.21 | 2.46% | 49.64 | 50.63 | 49.23 | 2,324,447 |
| Mar 25 2024 | 49.10 | 0.81 | 1.68% | 48.25 | 49.66 | 48.07 | 1,929,665 |
| Mar 22 2024 | 48.29 | 1.23 | 2.61% | 47.35 | 48.43 | 47.12 | 1,738,923 |
| Mar 21 2024 | 47.06 | 0.41 | 0.88% | 46.82 | 47.39 | 46.68 | 874,414 |
| Mar 20 2024 | 46.65 | 0.30 | 0.65% | 46.00 | 46.94 | 45.82 | 1,072,792 |
| Mar 19 2024 | 46.35 | -0.24 | -0.52% | 46.38 | 46.75 | 45.84 | 1,362,483 |
| Mar 18 2024 | 46.59 | -0.54 | -1.15% | 46.99 | 47.49 | 46.58 | 2,296,197 |
| Mar 15 2024 | 47.13 | 0.74 | 1.60% | 46.76 | 47.75 | 46.75 | 22,605,102 |
| Mar 14 2024 | 46.39 | -0.21 | -0.45% | 46.46 | 46.87 | 46.20 | 2,029,214 |
| Mar 13 2024 | 46.60 | 1.03 | 2.26% | 45.47 | 47.06 | 45.35 | 2,075,885 |
| Mar 12 2024 | 45.57 | 1.27 | 2.87% | 44.68 | 45.77 | 44.435 | 2,092,478 |
| Mar 11 2024 | 44.30 | 0.50 | 1.14% | 43.54 | 44.54 | 43.47 | 1,876,761 |
| Mar 08 2024 | 43.80 | -0.06 | -0.14% | 44.00 | 44.52 | 43.70 | 1,527,470 |
| Mar 07 2024 | 43.86 | 0.46 | 1.06% | 43.79 | 44.29 | 43.43 | 1,807,578 |
| Mar 06 2024 | 43.40 | 0.68 | 1.59% | 43.03 | 43.97 | 42.85 | 2,879,988 |
| Mar 05 2024 | 42.72 | 0.85 | 2.03% | 41.59 | 43.42 | 41.59 | 2,297,255 |
| Mar 04 2024 | 41.87 | 1.97 | 4.94% | 42.21 | 42.73 | 41.70 | 4,019,809 |
| Mar 01 2024 | 39.90 | -0.20 | -0.50% | 40.24 | 40.525 | 39.81 | 756,580 |
| Feb 29 2024 | 40.10 | 0.33 | 0.83% | 39.79 | 40.115 | 39.405 | 1,211,680 |
| Feb 28 2024 | 39.77 | -0.04 | -0.10% | 39.51 | 40.07 | 39.4501 | 776,254 |
| Feb 27 2024 | 39.81 | 0.05 | 0.13% | 40.16 | 40.28 | 39.62 | 765,194 |
| Feb 26 2024 | 39.76 | -0.21 | -0.53% | 39.98 | 40.145 | 39.58 | 816,666 |
| Feb 23 2024 | 39.97 | 0.14 | 0.35% | 39.87 | 40.62 | 39.39 | 880,886 |
| Feb 22 2024 | 39.83 | -0.04 | -0.10% | 40.00 | 40.30 | 39.55 | 1,080,841 |
| Feb 21 2024 | 39.87 | -0.67 | -1.65% | 40.18 | 40.45 | 39.35 | 1,330,759 |
| Feb 20 2024 | 40.54 | -0.53 | -1.29% | 40.90 | 41.375 | 40.50 | 1,197,300 |
