ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.20	37.43	37.01	37.23	37.23	0.30%	38,525
Dec 4, 2025	37.04	37.21	36.77	37.12	37.12	0.89%	33,534
Dec 3, 2025	36.79	36.92	36.39	36.79	36.79	-0.26%	65,996
Dec 2, 2025	37.00	37.44	36.87	36.89	36.89	0.35%	113,511
Dec 1, 2025	36.39	36.97	36.30	36.76	36.76	-0.27%	48,962
Nov 28, 2025	36.66	36.87	36.58	36.86	36.86	0.79%	41,510
Nov 26, 2025	36.24	36.71	36.24	36.57	36.57	1.42%	34,146
Nov 25, 2025	35.63	36.08	35.13	36.06	36.06	0.64%	40,610
Nov 24, 2025	34.94	35.95	34.94	35.83	35.83	3.79%	113,952
Nov 21, 2025	34.62	35.01	33.75	34.52	34.52	-0.12%	166,801
Nov 20, 2025	36.68	37.74	34.44	34.56	34.56	-2.84%	161,972
Nov 19, 2025	35.33	35.90	35.27	35.57	35.57	0.94%	52,163
Nov 18, 2025	35.19	35.65	34.76	35.24	35.24	-1.12%	70,161
Nov 17, 2025	35.66	36.13	35.35	35.64	35.64	-0.57%	54,532
Nov 14, 2025	34.97	36.14	34.97	35.85	35.85	0.24%	61,377
Nov 13, 2025	36.63	36.63	35.46	35.76	35.76	-3.30%	95,020
Nov 12, 2025	37.53	37.53	36.69	36.98	36.98	-0.83%	36,434
Nov 11, 2025	37.69	37.69	37.07	37.29	37.29	-1.45%	60,395
Nov 10, 2025	37.72	37.98	37.43	37.84	37.84	2.02%	71,544
Nov 7, 2025	36.44	37.09	35.60	37.09	37.09	0.51%	172,703
Nov 6, 2025	37.94	37.94	36.86	36.90	36.90	-2.59%	138,306
Nov 5, 2025	37.55	38.15	37.50	37.88	37.88	0.69%	38,364
Nov 4, 2025	37.92	38.30	37.53	37.62	37.62	-2.69%	63,745
Nov 3, 2025	39.03	39.10	38.66	38.66	38.66	0.36%	102,881
Oct 31, 2025	38.87	39.05	38.30	38.52	38.52	1.37%	72,682
Oct 30, 2025	38.45	38.60	38.00	38.00	38.00	-3.09%	80,596
Oct 29, 2025	39.00	39.26	38.70	39.21	39.21	1.45%	108,054
Oct 28, 2025	38.61	38.75	38.29	38.65	38.65	0.81%	79,835
Oct 27, 2025	38.21	38.41	38.04	38.34	38.34	2.02%	208,599
Oct 24, 2025	37.39	37.73	37.39	37.58	37.58	1.68%	106,468
Oct 23, 2025	36.56	37.15	36.56	36.96	36.96	1.43%	48,678
Oct 22, 2025	36.88	36.94	35.89	36.44	36.44	-1.27%	89,129
Oct 21, 2025	37.05	37.11	36.83	36.91	36.91	-0.57%	36,450
Oct 20, 2025	37.27	37.34	37.06	37.12	37.12	0.38%	73,473
Oct 17, 2025	36.92	37.08	36.52	36.98	36.98	-0.70%	169,287
Oct 16, 2025	37.71	37.81	36.96	37.24	37.24	-0.27%	186,193
Oct 15, 2025	37.61	37.83	36.97	37.34	37.34	0.76%	94,282
Oct 14, 2025	37.18	37.64	36.55	37.06	37.06	-1.98%	90,826
Oct 13, 2025	37.65	37.87	37.41	37.81	37.81	2.83%	62,330
Oct 10, 2025	38.31	38.49	36.70	36.77	36.77	-3.72%	87,690
Oct 9, 2025	38.05	38.29	37.79	38.19	38.19	0.32%	125,621
Oct 8, 2025	37.65	38.07	37.63	38.07	38.07	1.57%	82,581
Oct 7, 2025	38.03	38.05	37.15	37.48	37.48	-0.87%	170,394
Oct 6, 2025	38.25	38.29	37.80	37.81	37.81	0.13%	176,249
Oct 3, 2025	38.25	38.30	37.69	37.76	37.76	-0.79%	195,186
Oct 2, 2025	38.23	38.40	37.65	38.06	38.06	0.71%	236,504
Oct 1, 2025	37.52	37.84	37.21	37.79	37.79	0.77%	372,729
Sep 30, 2025	37.47	37.75	37.20	37.50	37.50	0.32%	513,434
Sep 29, 2025	37.24	37.57	36.95	37.38	37.38	1.25%	100,824
Sep 26, 2025	36.83	36.92	36.40	36.92	36.92	0.52%	71,365