Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8.17 | 0.12 | 1.49% | 8.08 | 8.21 | 8.04 | 6,832,685 |
| May 17 2024 | 8.05 | 0.07 | 0.88% | 7.95 | 8.13 | 7.92 | 6,176,745 |
| May 16 2024 | 7.98 | 0.33 | 4.31% | 7.61 | 8.015 | 7.61 | 7,865,789 |
| May 15 2024 | 7.65 | 0.14 | 1.86% | 7.58 | 7.70 | 7.485 | 6,477,191 |
| May 14 2024 | 7.51 | 0.07 | 0.94% | 7.55 | 7.65 | 7.43 | 11,123,022 |
| May 13 2024 | 7.44 | -0.23 | -3.00% | 7.72 | 7.84 | 7.38 | 9,173,433 |
| May 10 2024 | 7.67 | -0.02 | -0.26% | 7.71 | 7.76 | 7.50 | 13,450,892 |
| May 09 2024 | 7.69 | -0.09 | -1.16% | 7.55 | 7.829 | 7.48 | 20,138,487 |
| May 08 2024 | 7.78 | -1.51 | -16.25% | 8.43 | 8.6052 | 7.47 | 27,226,715 |
| May 07 2024 | 9.29 | -0.02 | -0.21% | 9.32 | 9.40 | 9.26 | 4,202,576 |
| May 06 2024 | 9.31 | 0.01 | 0.11% | 9.37 | 9.45 | 9.27 | 4,865,879 |
| May 03 2024 | 9.30 | 0.09 | 0.98% | 9.37 | 9.42 | 9.30 | 3,673,483 |
| May 02 2024 | 9.21 | 0.22 | 2.45% | 9.09 | 9.27 | 8.96 | 4,724,020 |
| May 01 2024 | 8.99 | -0.03 | -0.33% | 9.00 | 9.17 | 8.95 | 6,008,601 |
| Apr 30 2024 | 9.02 | -0.19 | -2.06% | 9.16 | 9.205 | 9.00 | 2,168,037 |
| Apr 29 2024 | 9.21 | 0.10 | 1.10% | 9.17 | 9.29 | 9.15 | 1,982,529 |
| Apr 26 2024 | 9.11 | 0.00 | 0.00% | 9.13 | 9.215 | 9.10 | 2,302,768 |
| Apr 25 2024 | 9.11 | -0.05 | -0.55% | 9.06 | 9.11 | 8.95 | 2,774,730 |
| Apr 24 2024 | 9.16 | -0.09 | -0.97% | 9.21 | 9.27 | 9.04 | 3,418,864 |
| Apr 23 2024 | 9.25 | 0.07 | 0.76% | 9.19 | 9.34 | 9.19 | 1,869,030 |
| Apr 22 2024 | 9.18 | 0.06 | 0.66% | 9.18 | 9.25 | 9.06 | 2,645,568 |
| Apr 19 2024 | 9.12 | 0.11 | 1.22% | 8.99 | 9.17 | 8.95 | 3,158,275 |
| Apr 18 2024 | 9.01 | -0.03 | -0.33% | 9.07 | 9.17 | 8.99 | 3,226,736 |
| Apr 17 2024 | 9.04 | 0.00 | 0.00% | 9.17 | 9.175 | 9.04 | 2,763,883 |
| Apr 16 2024 | 9.04 | -0.07 | -0.77% | 9.03 | 9.185 | 9.00 | 3,454,487 |
| Apr 15 2024 | 9.11 | -0.11 | -1.19% | 9.22 | 9.295 | 9.095 | 3,039,722 |
| Apr 12 2024 | 9.22 | -0.19 | -2.02% | 9.38 | 9.38 | 9.22 | 2,909,923 |
| Apr 11 2024 | 9.41 | 0.05 | 0.53% | 9.38 | 9.43 | 9.24 | 2,513,364 |
| Apr 10 2024 | 9.36 | -0.12 | -1.27% | 9.26 | 9.44 | 9.23 | 3,058,481 |
| Apr 09 2024 | 9.48 | -0.02 | -0.21% | 9.56 | 9.58 | 9.39 | 2,207,520 |
| Apr 08 2024 | 9.50 | 0.10 | 1.06% | 9.41 | 9.54 | 9.39 | 2,433,065 |
| Apr 05 2024 | 9.40 | 0.08 | 0.86% | 9.30 | 9.43 | 9.27 | 2,539,480 |
| Apr 04 2024 | 9.32 | -0.13 | -1.38% | 9.56 | 9.64 | 9.32 | 2,846,693 |
| Apr 03 2024 | 9.45 | 0.01 | 0.11% | 9.33 | 9.565 | 9.24 | 3,797,582 |
| Apr 02 2024 | 9.44 | -0.21 | -2.18% | 9.445 | 9.55 | 9.35 | 6,296,488 |
| Apr 01 2024 | 9.65 | -0.20 | -2.03% | 9.92 | 9.92 | 9.65 | 3,674,307 |
| Mar 28 2024 | 9.85 | 0.06 | 0.61% | 9.82 | 10.04 | 9.815 | 6,924,388 |
| Mar 27 2024 | 9.79 | -0.01 | -0.10% | 9.84 | 9.905 | 9.745 | 4,935,826 |
| Mar 26 2024 | 9.80 | -0.05 | -0.51% | 9.89 | 9.925 | 9.77 | 3,246,273 |
| Mar 25 2024 | 9.85 | -0.08 | -0.81% | 9.93 | 10.015 | 9.83 | 2,963,946 |
| Mar 22 2024 | 9.93 | -0.39 | -3.78% | 10.31 | 10.38 | 9.91 | 4,492,162 |
| Mar 21 2024 | 10.32 | 0.24 | 2.38% | 10.16 | 10.35 | 10.025 | 8,165,611 |
| Mar 20 2024 | 10.08 | 1.24 | 14.03% | 9.25 | 10.10 | 9.15 | 21,508,259 |
| Mar 19 2024 | 8.84 | 0.19 | 2.20% | 8.63 | 8.84 | 8.60 | 12,720,795 |
| Mar 18 2024 | 8.65 | -0.02 | -0.23% | 8.65 | 8.74 | 8.60 | 3,184,887 |
| Mar 15 2024 | 8.67 | -0.08 | -0.91% | 8.69 | 8.845 | 8.665 | 7,188,250 |
| Mar 14 2024 | 8.75 | -0.23 | -2.56% | 9.05 | 9.05 | 8.68 | 5,341,802 |
| Mar 13 2024 | 8.98 | -0.02 | -0.22% | 9.00 | 9.105 | 8.97 | 3,229,745 |
| Mar 12 2024 | 9.00 | -0.05 | -0.55% | 9.04 | 9.08 | 8.95 | 4,294,836 |
| Mar 11 2024 | 9.05 | -0.06 | -0.66% | 9.07 | 9.155 | 8.98 | 2,659,762 |
| Mar 08 2024 | 9.11 | 0.00 | 0.00% | 9.15 | 9.24 | 9.10 | 2,019,771 |
| Mar 07 2024 | 9.11 | 0.12 | 1.33% | 9.05 | 9.13 | 9.04 | 3,831,931 |
| Mar 06 2024 | 8.99 | 0.13 | 1.47% | 8.98 | 9.005 | 8.87 | 2,654,649 |
| Mar 05 2024 | 8.86 | -0.19 | -2.10% | 9.01 | 9.0682 | 8.85 | 4,915,511 |
| Mar 04 2024 | 9.05 | -0.05 | -0.55% | 9.11 | 9.14 | 9.035 | 3,269,752 |
| Mar 01 2024 | 9.10 | 0.09 | 1.00% | 9.00 | 9.14 | 8.89 | 3,423,416 |
| Feb 29 2024 | 9.01 | -0.18 | -1.96% | 9.28 | 9.30 | 8.98 | 6,503,719 |
| Feb 28 2024 | 9.19 | -0.06 | -0.65% | 9.22 | 9.34 | 9.16 | 5,338,634 |
| Feb 27 2024 | 9.25 | 0.03 | 0.33% | 9.28 | 9.33 | 9.20 | 5,066,193 |
| Feb 26 2024 | 9.22 | 0.18 | 1.99% | 9.01 | 9.27 | 8.965 | 6,513,271 |
| Feb 23 2024 | 9.04 | 0.12 | 1.35% | 8.93 | 9.04 | 8.80 | 7,546,245 |
| Feb 22 2024 | 8.92 | -0.38 | -4.09% | 9.24 | 9.48 | 8.88 | 10,836,714 |
| Feb 21 2024 | 9.30 | -0.28 | -2.92% | 8.59 | 9.76 | 8.455 | 34,512,621 |
