Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALLD3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.94 | 0.03 | 0.43% | 6.91 | 6.94 | 6.75 | 3,336 |
| May 29 2024 | 6.91 | 0.15 | 2.22% | 6.91 | 6.91 | 6.72 | 3,673 |
| May 28 2024 | 6.76 | -0.01 | -0.15% | 6.79 | 6.94 | 6.68 | 3,229 |
| May 27 2024 | 6.77 | -0.21 | -3.01% | 7.08 | 7.20 | 6.69 | 5,669 |
| May 24 2024 | 6.98 | -0.10 | -1.41% | 7.08 | 7.08 | 6.93 | 3,647 |
| May 23 2024 | 7.08 | -0.02 | -0.28% | 7.12 | 7.13 | 6.96 | 4,233 |
| May 22 2024 | 7.10 | -0.10 | -1.39% | 7.22 | 7.22 | 7.07 | 3,251 |
| May 21 2024 | 7.20 | -0.06 | -0.83% | 7.28 | 7.29 | 7.15 | 2,899 |
| May 20 2024 | 7.26 | 0.05 | 0.69% | 7.23 | 7.29 | 7.07 | 3,987 |
| May 17 2024 | 7.21 | -0.08 | -1.10% | 7.30 | 7.30 | 7.12 | 2,600 |
| May 16 2024 | 7.29 | 0.07 | 0.97% | 7.24 | 7.30 | 7.11 | 3,298 |
| May 15 2024 | 7.22 | 0.07 | 0.98% | 7.22 | 7.22 | 7.06 | 2,864 |
| May 14 2024 | 7.15 | -0.05 | -0.69% | 7.22 | 7.22 | 7.08 | 2,655 |
| May 13 2024 | 7.20 | -0.21 | -2.83% | 7.49 | 7.49 | 7.10 | 5,111 |
| May 10 2024 | 7.41 | -0.28 | -3.64% | 7.71 | 7.74 | 7.35 | 3,031 |
| May 09 2024 | 7.69 | 0.04 | 0.52% | 7.73 | 7.77 | 7.36 | 3,146 |
| May 08 2024 | 7.65 | 0.27 | 3.66% | 7.44 | 7.75 | 7.25 | 3,200 |
| May 07 2024 | 7.38 | -0.28 | -3.66% | 7.57 | 7.76 | 7.20 | 3,694 |
| May 06 2024 | 7.66 | 0.08 | 1.06% | 7.56 | 7.69 | 7.40 | 3,384 |
| May 03 2024 | 7.58 | 0.26 | 3.55% | 7.32 | 7.70 | 7.32 | 2,533 |
| May 02 2024 | 7.32 | -0.08 | -1.08% | 7.50 | 7.57 | 7.32 | 3,757 |
| Apr 30 2024 | 7.40 | -0.03 | -0.40% | 7.43 | 7.61 | 7.20 | 2,814 |
| Apr 29 2024 | 7.43 | -0.18 | -2.37% | 7.63 | 7.69 | 7.36 | 1,782 |
| Apr 26 2024 | 7.61 | 0.06 | 0.79% | 7.45 | 7.69 | 7.39 | 2,010 |
| Apr 25 2024 | 7.55 | -0.15 | -1.95% | 7.79 | 7.79 | 7.42 | 1,855 |
| Apr 24 2024 | 7.70 | 0.00 | 0.00% | 7.82 | 7.85 | 7.60 | 2,320 |
| Apr 23 2024 | 7.70 | 0.15 | 1.99% | 7.57 | 7.88 | 7.34 | 2,319 |
| Apr 22 2024 | 7.55 | -0.08 | -1.05% | 7.65 | 7.67 | 7.35 | 3,422 |
| Apr 19 2024 | 7.63 | 0.12 | 1.60% | 7.62 | 7.86 | 7.45 | 4,217 |
| Apr 18 2024 | 7.51 | 0.52 | 7.44% | 7.00 | 7.62 | 6.95 | 4,345 |
| Apr 17 2024 | 6.99 | -0.41 | -5.54% | 7.46 | 7.88 | 6.58 | 9,977 |
| Apr 16 2024 | 7.40 | -2.00 | -21.28% | 7.97 | 8.23 | 7.40 | 10,731 |
| Apr 15 2024 | 9.40 | -0.32 | -3.29% | 9.82 | 10.20 | 9.27 | 16,595 |
| Apr 12 2024 | 9.72 | -0.03 | -0.31% | 9.85 | 10.18 | 9.69 | 7,821 |
| Apr 11 2024 | 9.75 | 0.18 | 1.88% | 9.59 | 9.99 | 9.52 | 7,411 |
| Apr 10 2024 | 9.57 | 0.04 | 0.42% | 9.54 | 9.60 | 9.49 | 4,625 |
| Apr 09 2024 | 9.53 | 0.03 | 0.32% | 9.52 | 9.54 | 9.49 | 2,943 |
| Apr 08 2024 | 9.50 | 0.01 | 0.11% | 9.51 | 9.58 | 9.45 | 4,781 |
| Apr 05 2024 | 9.49 | -0.09 | -0.94% | 9.60 | 9.64 | 9.44 | 3,912 |
| Apr 04 2024 | 9.58 | 0.09 | 0.95% | 9.57 | 9.64 | 9.48 | 3,551 |
| Apr 03 2024 | 9.49 | 0.03 | 0.32% | 9.53 | 9.66 | 9.40 | 3,581 |
| Apr 02 2024 | 9.46 | 0.07 | 0.75% | 9.39 | 9.70 | 9.34 | 3,650 |
| Apr 01 2024 | 9.39 | -0.18 | -1.88% | 9.60 | 9.83 | 8.70 | 8,898 |
| Mar 28 2024 | 9.57 | 0.06 | 0.63% | 9.53 | 9.69 | 9.50 | 4,672 |
| Mar 27 2024 | 9.51 | 0.20 | 2.15% | 9.22 | 9.64 | 9.22 | 5,590 |
| Mar 26 2024 | 9.31 | 0.47 | 5.32% | 8.86 | 9.51 | 8.75 | 5,184 |
| Mar 25 2024 | 8.84 | 0.28 | 3.27% | 8.58 | 8.92 | 8.58 | 8,103 |
| Mar 22 2024 | 8.56 | 0.67 | 8.49% | 8.16 | 9.35 | 8.16 | 9,683 |
| Mar 21 2024 | 7.89 | 0.29 | 3.82% | 7.60 | 8.00 | 7.50 | 2,290 |
| Mar 20 2024 | 7.60 | 0.21 | 2.84% | 7.30 | 7.73 | 7.30 | 1,108 |
| Mar 19 2024 | 7.39 | 0.24 | 3.36% | 7.15 | 7.39 | 7.02 | 6,548 |
| Mar 18 2024 | 7.15 | -0.07 | -0.97% | 7.25 | 7.66 | 7.11 | 1,368 |
| Mar 15 2024 | 7.22 | 0.10 | 1.40% | 7.14 | 7.24 | 7.13 | 1,271 |
| Mar 14 2024 | 7.12 | -0.12 | -1.66% | 7.12 | 7.33 | 7.10 | 1,332 |
| Mar 13 2024 | 7.24 | 0.05 | 0.70% | 7.18 | 7.24 | 7.10 | 656 |
| Mar 12 2024 | 7.19 | 0.17 | 2.42% | 6.97 | 7.20 | 6.97 | 1,706 |
| Mar 11 2024 | 7.02 | -0.03 | -0.43% | 7.06 | 7.12 | 6.95 | 1,188 |
| Mar 08 2024 | 7.05 | -0.15 | -2.08% | 7.22 | 7.22 | 7.05 | 1,181 |
| Mar 07 2024 | 7.20 | 0.08 | 1.12% | 7.15 | 7.23 | 7.11 | 886 |
| Mar 06 2024 | 7.12 | -0.06 | -0.84% | 7.12 | 7.30 | 7.12 | 907 |
| Mar 05 2024 | 7.18 | 0.07 | 0.98% | 7.11 | 7.20 | 7.07 | 1,425 |
| Mar 04 2024 | 7.11 | -0.34 | -4.56% | 7.33 | 7.33 | 7.11 | 1,531 |
