Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ALMU )

3.550 -0.040 (-1.11%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 3.540 3.700 3.530 3.550 34,100 -0.04(-1.11%)
Nov 21, 2024 3.450 3.670 3.450 3.590 15,077 +0.29(+8.79%)
Nov 20, 2024 3.300 3.300 3.300 3.300 5,110 +0.05(+1.54%)
Nov 19, 2024 3.080 3.250 3.080 3.250 635 -0.29(-8.06%)
Nov 18, 2024 3.450 3.630 3.450 3.535 1,760 +0.29(+8.77%)
Nov 15, 2024 3.270 3.300 3.250 3.250 1,541 -0.11(-3.27%)
Nov 14, 2024 3.280 3.450 3.280 3.360 1,200 +0.06(+1.82%)
Nov 13, 2024 3.435 3.435 3.300 3.300 1,010 -0.31(-8.52%)
Nov 12, 2024 3.600 3.607 3.600 3.607 401 +0.15(+4.26%)
Nov 11, 2024 3.400 3.460 3.300 3.460 9,765 +0.31(+9.84%)
Nov 08, 2024 3.100 3.150 3.050 3.150 3,090 +0.10(+3.28%)
Nov 07, 2024 2.800 3.050 2.800 3.050 2,762 +0.15(+5.17%)
Nov 06, 2024 2.910 2.910 2.900 2.900 2,630 -0.25(-7.94%)
Nov 05, 2024 2.980 3.150 2.750 3.150 700 +0.17(+5.70%)
Nov 04, 2024 2.950 2.980 2.904 2.980 1,983 -0.11(-3.56%)
Oct 31, 2024 3.090 1 +0.02(+0.65%)
Oct 30, 2024 3.000 3.100 3.000 3.070 2,500 -0.06(-1.92%)
Oct 29, 2024 3.130 3.130 3.130 3.130 370 +0.54(+20.72%)
Oct 28, 2024 3.072 3.072 2.593 2.593 1,305 -0.31(-10.60%)
Oct 23, 2024 2.900 70 -0.30(-9.38%)
Oct 22, 2024 3.200 3.200 2.919 3.200 2,393 +0.30(+10.15%)
Oct 21, 2024 2.980 3.000 2.520 2.905 11,803 -0.15(-4.75%)
Oct 18, 2024 3.400 3.400 3.050 3.050 9,524 -0.30(-8.96%)
Oct 17, 2024 3.250 3.350 3.240 3.350 1,033 +0.10(+3.08%)
Oct 16, 2024 3.250 3.250 3.250 3.250 550 +0.03(+1.01%)
Oct 15, 2024 3.350 3.353 3.100 3.217 1,150 -0.13(-3.96%)
Oct 14, 2024 3.350 3.350 3.350 3.350 225 +0.05(+1.52%)
Oct 11, 2024 3.350 3.400 3.300 3.300 1,300 +0.00(+0.00%)
Oct 09, 2024 3.300 50 +0.05(+1.54%)
Oct 03, 2024 3.250 90 +0.21(+7.08%)
Oct 02, 2024 3.035 3.035 3.035 3.035 304 -0.13(-4.26%)
Oct 01, 2024 3.170 3.170 3.170 3.170 100 +0.00(+0.00%)
Sep 30, 2024 3.170 3.170 3.170 3.170 724 +0.00(+0.00%)
Sep 27, 2024 2.970 3.250 2.970 3.170 3,370 +0.20(+6.73%)
Sep 26, 2024 2.940 2.970 2.910 2.970 7,133 -0.01(-0.25%)
Sep 25, 2024 2.978 2.978 2.978 2.978 180 +0.05(+1.62%)
Sep 24, 2024 2.855 2.930 2.855 2.930 3,035 -0.07(-2.33%)
Sep 23, 2024 2.900 3.000 2.890 3.000 20,381 +0.04(+1.35%)
Sep 20, 2024 2.990 2.990 2.900 2.960 10,902 +0.01(+0.34%)
Sep 19, 2024 2.880 3.150 2.800 2.950 14,820 +0.21(+7.85%)
Sep 18, 2024 2.500 2.768 2.500 2.735 904 +0.14(+5.20%)
Sep 17, 2024 2.500 2.660 2.500 2.600 1,960 -0.05(-1.89%)
Sep 16, 2024 2.650 2.650 2.650 2.650 200 -0.03(-1.12%)
Sep 13, 2024 2.695 2.695 2.680 2.680 280 -0.11(-3.94%)
Sep 12, 2024 2.650 2.790 2.500 2.790 3,695 -0.01(-0.36%)
Sep 11, 2024 2.650 2.800 2.500 2.800 2,835 +0.23(+8.95%)
Sep 10, 2024 2.780 2.780 2.570 2.570 8,414 -0.27(-9.35%)
Sep 09, 2024 2.835 2.835 2.800 2.835 403 +0.04(+1.25%)
Sep 06, 2024 2.800 2.800 2.750 2.800 2,630 -0.01(-0.43%)
Sep 05, 2024 2.900 2.900 2.750 2.812 2,317 -0.09(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.