ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.59	30.75	30.36	30.63	30.63	0.56%	34,062
Jun 26, 2025	30.00	30.52	30.00	30.46	30.46	1.79%	16,624
Jun 25, 2025	30.14	30.26	29.89	29.92	29.92	0.10%	17,063
Jun 24, 2025	29.81	29.93	29.52	29.89	29.89	2.17%	579,436
Jun 23, 2025	29.06	29.45	28.85	29.26	29.26	1.00%	38,406
Jun 20, 2025	29.45	29.46	28.96	28.96	28.96	-1.05%	22,088
Jun 18, 2025	29.19	29.83	29.10	29.27	29.27	0.30%	19,327
Jun 17, 2025	29.29	29.44	29.10	29.18	29.18	-0.61%	11,844
Jun 16, 2025	29.20	29.68	29.17	29.36	29.36	1.27%	18,387
Jun 13, 2025	28.96	29.12	28.72	29.00	29.00	-0.49%	34,391
Jun 12, 2025	28.95	29.57	28.95	29.14	29.14	-0.86%	63,869
Jun 11, 2025	29.24	29.39	28.98	29.39	29.39	1.44%	35,128
Jun 10, 2025	29.07	29.07	28.60	28.97	28.97	-0.21%	15,006
Jun 9, 2025	28.93	29.19	28.93	29.03	29.03	0.04%	8,146
Jun 6, 2025	28.93	29.06	28.88	29.02	29.02	1.23%	19,149
Jun 5, 2025	28.84	29.35	28.53	28.67	28.67	-0.07%	199,322
Jun 4, 2025	28.61	28.77	28.58	28.69	28.69	0.85%	4,875
Jun 3, 2025	28.30	28.61	28.30	28.45	28.45	1.17%	15,745
Jun 2, 2025	27.71	28.16	27.71	28.12	28.12	1.22%	10,857
May 30, 2025	27.56	27.78	27.50	27.78	27.78	-0.64%	2,258
May 29, 2025	28.42	28.42	27.81	27.96	27.96	0.42%	14,670
May 28, 2025	28.01	28.01	27.76	27.84	27.84	-0.08%	5,894
May 27, 2025	27.39	27.92	27.39	27.87	27.87	2.73%	32,724
May 23, 2025	26.87	27.28	26.87	27.13	27.13	-0.43%	6,283
May 22, 2025	27.31	27.46	27.24	27.24	27.24	0.51%	5,357
May 21, 2025	27.33	27.59	26.94	27.10	27.10	-1.25%	4,142
May 20, 2025	27.46	27.51	27.34	27.45	27.45	-0.28%	25,476
May 19, 2025	27.04	27.55	27.04	27.52	27.52	0.21%	4,478
May 16, 2025	27.35	27.50	27.35	27.46	27.46	0.41%	6,915
May 15, 2025	27.22	27.52	27.22	27.35	27.35	-0.75%	2,998
May 14, 2025	27.30	27.56	27.30	27.56	27.56	0.99%	7,853
May 13, 2025	26.74	27.43	26.65	27.29	27.29	3.04%	11,284
May 12, 2025	26.27	26.53	26.23	26.49	26.49	5.13%	11,462
May 9, 2025	25.24	25.25	25.13	25.19	25.19	-0.55%	5,107
May 8, 2025	25.23	25.55	25.23	25.33	25.33	1.72%	13,324
May 7, 2025	24.71	24.90	24.62	24.90	24.90	0.76%	1,789
May 6, 2025	24.71	24.75	24.62	24.72	24.72	-0.10%	1,614
May 5, 2025	24.88	24.88	24.73	24.74	24.74	-0.69%	1,902
May 2, 2025	24.71	25.02	24.71	24.91	24.91	2.53%	33,989
May 1, 2025	24.41	24.55	24.30	24.30	24.30	2.39%	29,434
Apr 30, 2025	23.31	23.73	23.24	23.73	23.73	-0.42%	34,907
Apr 29, 2025	23.62	23.83	23.60	23.83	23.83	0.60%	2,013
Apr 28, 2025	23.77	23.77	23.36	23.69	23.69	-0.15%	2,895
Apr 25, 2025	23.33	23.80	23.33	23.73	23.73	1.99%	7,320
Apr 24, 2025	22.58	23.29	22.58	23.26	23.26	3.47%	4,798
Apr 23, 2025	22.74	22.95	22.44	22.48	22.48	3.48%	7,377
Apr 22, 2025	21.66	21.80	21.59	21.73	21.73	2.68%	2,738
Apr 21, 2025	21.18	21.18	20.89	21.16	21.16	-3.19%	455
Apr 17, 2025	22.10	22.10	21.69	21.86	21.86	-0.21%	1,485
Apr 16, 2025	22.05	22.17	21.57	21.90	21.90	-3.29%	4,180