Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 17.00 | -0.13 | -0.76% | 17.17 | 17.17 | 16.91 | 218,734 |
| May 16 2024 | 17.13 | 0.08 | 0.47% | 17.05 | 17.15 | 17.02 | 198,679 |
| May 15 2024 | 17.05 | 0.19 | 1.13% | 17.02 | 17.10 | 16.96 | 192,766 |
| May 14 2024 | 16.86 | -0.05 | -0.30% | 16.98 | 17.10 | 16.7716 | 162,093 |
| May 13 2024 | 16.91 | 0.14 | 0.83% | 16.85 | 16.93 | 16.78 | 165,680 |
| May 10 2024 | 16.77 | -0.16 | -0.95% | 16.93 | 16.99 | 16.64 | 183,369 |
| May 09 2024 | 16.93 | 0.21 | 1.26% | 16.79 | 16.96 | 16.74 | 245,844 |
| May 08 2024 | 16.72 | 0.10 | 0.60% | 16.47 | 16.80 | 16.47 | 311,767 |
| May 07 2024 | 16.62 | 0.03 | 0.18% | 16.63 | 16.7799 | 16.60 | 208,909 |
| May 06 2024 | 16.59 | 0.14 | 0.85% | 16.53 | 16.66 | 16.49 | 258,265 |
| May 03 2024 | 16.45 | -0.03 | -0.18% | 16.68 | 16.73 | 16.33 | 242,410 |
| May 02 2024 | 16.48 | 0.01 | 0.06% | 16.65 | 16.65 | 16.44 | 276,629 |
| May 01 2024 | 16.47 | 0.00 | 0.00% | 16.46 | 16.69 | 16.42 | 266,807 |
| Apr 30 2024 | 16.47 | 0.00 | 0.00% | 16.36 | 16.58 | 16.295 | 255,430 |
| Apr 29 2024 | 16.47 | 0.28 | 1.73% | 16.30 | 16.52 | 16.28 | 329,262 |
| Apr 26 2024 | 16.19 | 0.36 | 2.27% | 16.30 | 16.47 | 15.86 | 328,269 |
| Apr 25 2024 | 15.83 | -0.17 | -1.06% | 15.89 | 15.92 | 15.79 | 232,221 |
| Apr 24 2024 | 16.00 | -0.30 | -1.84% | 16.11 | 16.135 | 15.98 | 311,629 |
| Apr 23 2024 | 16.30 | 0.17 | 1.05% | 16.17 | 16.39 | 16.115 | 262,502 |
| Apr 22 2024 | 16.13 | 0.04 | 0.25% | 16.11 | 16.24 | 16.0078 | 280,851 |
| Apr 19 2024 | 16.09 | 0.33 | 2.09% | 15.75 | 16.10 | 15.75 | 298,396 |
| Apr 18 2024 | 15.76 | 0.12 | 0.77% | 15.70 | 15.87 | 15.63 | 269,600 |
| Apr 17 2024 | 15.64 | -0.04 | -0.26% | 15.78 | 15.79 | 15.53 | 267,129 |
| Apr 16 2024 | 15.68 | -0.28 | -1.75% | 15.6685 | 15.84 | 15.62 | 177,261 |
| Apr 15 2024 | 15.96 | -0.09 | -0.56% | 16.06 | 16.12 | 15.87 | 328,212 |
| Apr 12 2024 | 16.05 | -0.12 | -0.74% | 16.07 | 16.18 | 15.98 | 256,344 |
| Apr 11 2024 | 16.17 | 0.23 | 1.44% | 16.00 | 16.18 | 15.92 | 261,242 |
| Apr 10 2024 | 15.94 | -0.52 | -3.16% | 15.91 | 15.98 | 15.74 | 387,477 |
| Apr 09 2024 | 16.46 | 0.39 | 2.43% | 16.07 | 16.46 | 16.06 | 210,127 |
| Apr 08 2024 | 16.07 | 0.13 | 0.82% | 16.04 | 16.115 | 16.025 | 184,176 |
| Apr 05 2024 | 15.94 | 0.04 | 0.25% | 15.88 | 15.995 | 15.86 | 276,705 |
| Apr 04 2024 | 15.90 | -0.14 | -0.87% | 16.19 | 16.235 | 15.89 | 257,928 |
| Apr 03 2024 | 16.04 | 0.02 | 0.12% | 15.93 | 16.08 | 15.92 | 222,930 |
| Apr 02 2024 | 16.02 | -0.18 | -1.11% | 16.00 | 16.12 | 15.82 | 430,852 |
| Apr 01 2024 | 16.20 | -0.27 | -1.64% | 16.45 | 16.47 | 16.19 | 209,314 |
| Mar 28 2024 | 16.47 | 0.15 | 0.92% | 16.32 | 16.49 | 16.32 | 482,268 |
| Mar 27 2024 | 16.32 | 0.38 | 2.38% | 16.09 | 16.32 | 16.09 | 295,237 |
| Mar 26 2024 | 15.94 | -0.06 | -0.38% | 16.09 | 16.09 | 15.84 | 669,239 |
| Mar 25 2024 | 16.00 | -0.12 | -0.74% | 16.19 | 16.30 | 16.00 | 198,279 |
| Mar 22 2024 | 16.12 | -0.45 | -2.72% | 16.61 | 16.61 | 16.09 | 256,274 |
| Mar 21 2024 | 16.57 | 0.11 | 0.67% | 16.55 | 16.73 | 16.45 | 661,455 |
| Mar 20 2024 | 16.46 | 0.28 | 1.73% | 16.04 | 16.465 | 15.99 | 367,045 |
| Mar 19 2024 | 16.18 | 0.07 | 0.43% | 16.08 | 16.28 | 16.03 | 329,317 |
| Mar 18 2024 | 16.11 | 0.15 | 0.94% | 15.91 | 16.17 | 15.84 | 354,093 |
| Mar 15 2024 | 15.96 | 0.04 | 0.25% | 15.81 | 16.03 | 15.78 | 997,201 |
| Mar 14 2024 | 15.92 | -0.56 | -3.40% | 16.00 | 16.05 | 15.835 | 625,617 |
| Mar 13 2024 | 16.48 | 0.01 | 0.06% | 16.43 | 16.58 | 16.40 | 295,341 |
| Mar 12 2024 | 16.47 | -0.12 | -0.72% | 16.56 | 16.56 | 16.36 | 313,425 |
| Mar 11 2024 | 16.59 | -0.10 | -0.60% | 16.65 | 16.72 | 16.48 | 267,778 |
| Mar 08 2024 | 16.69 | 0.04 | 0.24% | 16.81 | 16.93 | 16.66 | 318,138 |
| Mar 07 2024 | 16.65 | -0.09 | -0.54% | 16.82 | 16.87 | 16.60 | 214,209 |
| Mar 06 2024 | 16.74 | 0.03 | 0.18% | 16.86 | 17.02 | 16.71 | 238,446 |
| Mar 05 2024 | 16.71 | 0.03 | 0.18% | 16.58 | 16.89 | 16.58 | 326,834 |
| Mar 04 2024 | 16.68 | 0.01 | 0.06% | 16.62 | 16.68 | 16.52 | 250,954 |
| Mar 01 2024 | 16.67 | 0.41 | 2.52% | 16.30 | 16.82 | 16.22 | 715,021 |
| Feb 29 2024 | 16.26 | -0.47 | -2.81% | 16.82 | 16.88 | 15.84 | 949,460 |
| Feb 28 2024 | 16.73 | -0.24 | -1.41% | 16.84 | 17.09 | 16.72 | 445,352 |
| Feb 27 2024 | 16.97 | -0.04 | -0.24% | 17.06 | 17.135 | 16.96 | 279,763 |
| Feb 26 2024 | 17.01 | -0.02 | -0.12% | 17.01 | 17.11 | 16.90 | 301,172 |
| Feb 23 2024 | 17.03 | -0.17 | -0.99% | 17.16 | 17.26 | 17.03 | 341,711 |
| Feb 22 2024 | 17.20 | -0.04 | -0.23% | 17.21 | 17.22 | 17.01 | 234,915 |
| Feb 21 2024 | 17.24 | -0.07 | -0.40% | 17.30 | 17.435 | 17.165 | 242,745 |
| Feb 20 2024 | 17.31 | -0.04 | -0.23% | 17.17 | 17.41 | 17.17 | 167,753 |
