Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
19.35
+0.95 (5.16%)
At close: Aug 15, 2025, 4:00 PM
19.90
+0.55 (2.84%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Alpha Technology Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 5.16% | 1,279 |
Aug 14, 2025 | 16.96 | 18.60 | 16.96 | 18.40 | 18.40 | 1.27% | 2,864 |
Aug 13, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | 1,086 |
Aug 12, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.06% | 801 |
Aug 11, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - | 1,103 |
Aug 8, 2025 | 18.34 | 18.37 | 18.34 | 18.37 | 18.37 | 2.31% | 1,216 |
Aug 7, 2025 | 18.01 | 18.38 | 15.00 | 17.95 | 17.95 | -10.25% | 4,347 |
Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 302 |
Aug 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.58% | 2,281 |
Aug 4, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 588 |
Aug 1, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 1,390 |
Jul 31, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 494 |
Jul 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 970 |
Jul 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 1,346 |
Jul 28, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 1,530 |
Jul 25, 2025 | 21.90 | 21.90 | 20.10 | 20.53 | 20.53 | -5.39% | 3,932 |
Jul 24, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 4,212 |
Jul 23, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 3,991 |
Jul 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.77% | 4,456 |
Jul 21, 2025 | 22.00 | 22.48 | 21.97 | 21.97 | 21.97 | -3.15% | 2,406 |
Jul 18, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - | 754 |
Jul 17, 2025 | 22.02 | 22.68 | 22.02 | 22.68 | 22.68 | 0.82% | 4,622 |
Jul 16, 2025 | 21.88 | 22.50 | 21.51 | 22.50 | 22.50 | -4.38% | 4,992 |
Jul 15, 2025 | 21.53 | 23.90 | 21.53 | 23.53 | 23.53 | 6.96% | 1,667 |
Jul 14, 2025 | 23.20 | 23.20 | 21.99 | 22.00 | 22.00 | -7.95% | 4,660 |
Jul 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 3,075 |
Jul 10, 2025 | 22.39 | 23.90 | 22.39 | 23.90 | 23.90 | 7.85% | 6,898 |
Jul 9, 2025 | 20.39 | 22.16 | 20.39 | 22.16 | 22.16 | 7.10% | 5,894 |
Jul 8, 2025 | 22.25 | 22.25 | 20.64 | 20.69 | 20.69 | -5.53% | 3,823 |
Jul 7, 2025 | 20.60 | 21.90 | 20.60 | 21.90 | 21.90 | -1.44% | 4,742 |
Jul 3, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 8.44% | 3,773 |
Jul 2, 2025 | 21.00 | 21.40 | 20.19 | 20.49 | 20.49 | -0.53% | 5,003 |
Jul 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.23% | 2,798 |
Jun 30, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -4.05% | 2,372 |
Jun 27, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 0.91% | 5,880 |
Jun 26, 2025 | 20.21 | 21.01 | 20.21 | 20.81 | 20.81 | -0.90% | 2,636 |
Jun 25, 2025 | 21.14 | 21.14 | 20.98 | 21.00 | 21.00 | -12.46% | 4,522 |
Jun 24, 2025 | 24.04 | 24.04 | 23.99 | 23.99 | 23.99 | -4.42% | 3,648 |
Jun 23, 2025 | 24.00 | 25.10 | 24.00 | 25.10 | 25.10 | 4.58% | 1,692 |
Jun 20, 2025 | 24.56 | 24.75 | 24.00 | 24.00 | 24.00 | -4.00% | 1,391 |
Jun 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.83% | 1,863 |
Jun 17, 2025 | 25.00 | 25.21 | 25.00 | 25.21 | 25.21 | -2.10% | 1,973 |
Jun 16, 2025 | 24.88 | 25.75 | 24.88 | 25.75 | 25.75 | -0.39% | 3,485 |
Jun 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 1,521 |
Jun 12, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.50% | 4,875 |
Jun 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.73% | 2,278 |
Jun 10, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 3,866 |
Jun 9, 2025 | 24.75 | 25.41 | 24.75 | 25.41 | 25.41 | 2.77% | 1,363 |
Jun 6, 2025 | 26.00 | 26.00 | 24.72 | 24.72 | 24.72 | -4.77% | 4,874 |
Jun 5, 2025 | 26.50 | 26.50 | 25.96 | 25.96 | 25.96 | -3.00% | 2,430 |