ALAI(ALAI)
ALAI
$46.86—Stale · unknown old
NYSE • Last print unknown ago
$46.86—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $46.21 | $46.98 | $46.21 | $46.86 | 89,500 |
| 9/23/2026 | $47.18 | $47.18 | $46.62 | $46.70 | 127,800 |
| 9/22/2026 | $46.94 | $47.46 | $46.92 | $47.24 | 63,618 |
| 9/21/2026 | $46.27 | $47.02 | $45.99 | $46.96 | 63,900 |
| 9/18/2026 | $45.43 | $45.73 | $45.12 | $45.73 | 58,806 |
| 9/17/2026 | $45.04 | $45.20 | $44.80 | $45.06 | 41,407 |
| 9/16/2026 | $44.19 | $44.63 | $43.86 | $44.26 | 62,978 |
| 9/15/2026 | $43.93 | $44.29 | $43.79 | $43.86 | 39,500 |
| 9/14/2026 | $44.05 | $44.64 | $43.92 | $44.21 | 106,132 |
| 9/11/2026 | $45.26 | $45.52 | $45.16 | $45.17 | 50,900 |
| 9/10/2026 | $44.93 | $45.33 | $44.87 | $45.00 | 34,000 |
| 9/9/2026 | $45.90 | $46.00 | $45.67 | $45.67 | 27,904 |
| 9/8/2026 | $45.91 | $46.25 | $45.69 | $45.90 | 40,901 |
| 9/4/2026 | $45.33 | $45.58 | $45.25 | $45.58 | 78,147 |
| 9/3/2026 | $44.53 | $45.21 | $44.40 | $45.10 | 34,500 |
| 9/2/2026 | $43.78 | $44.24 | $43.78 | $44.23 | 36,342 |
| 9/1/2026 | $44.04 | $44.31 | $43.82 | $44.01 | 30,600 |
| 8/31/2026 | $44.41 | $45.12 | $44.30 | $44.69 | 50,006 |
| 8/28/2026 | $45.29 | $45.38 | $44.64 | $44.77 | 36,011 |
| 8/27/2026 | $45.37 | $45.40 | $44.79 | $45.40 | 48,900 |
| 8/26/2026 | $44.54 | $44.64 | $44.30 | $44.51 | 27,220 |
| 8/25/2026 | $44.38 | $44.66 | $44.20 | $44.62 | 57,400 |
| 8/24/2026 | $44.28 | $44.28 | $43.54 | $43.85 | 34,100 |
| 8/21/2026 | $45.01 | $45.01 | $44.42 | $44.62 | 40,142 |
| 8/20/2026 | $44.13 | $44.45 | $44.03 | $44.28 | 141,200 |
| 8/19/2026 | $45.07 | $45.07 | $43.99 | $44.40 | 50,000 |
| 8/18/2026 | $45.42 | $45.51 | $44.64 | $44.84 | 33,017 |
| 8/17/2026 | $46.47 | $46.57 | $46.13 | $46.24 | 63,600 |
| 8/14/2026 | $46.17 | $46.31 | $46.00 | $46.31 | 103,135 |
| 8/13/2026 | $45.96 | $46.30 | $45.85 | $46.08 | 48,800 |
| 8/12/2026 | $45.76 | $45.76 | $45.30 | $45.67 | 31,700 |
| 8/11/2026 | $44.69 | $44.91 | $44.43 | $44.70 | 17,030 |
| 8/10/2026 | $44.84 | $45.00 | $44.53 | $44.65 | 35,420 |
| 8/7/2026 | $44.60 | $44.92 | $44.33 | $44.88 | 25,300 |
| 8/6/2026 | $44.23 | $44.72 | $44.23 | $44.30 | 29,631 |
| 8/5/2026 | $45.57 | $45.61 | $44.86 | $44.89 | 45,400 |
| 8/4/2026 | $44.30 | $45.58 | $44.30 | $45.40 | 62,852 |
| 8/3/2026 | $42.82 | $44.50 | $42.82 | $44.28 | 29,416 |
| 7/31/2026 | $43.61 | $43.61 | $42.47 | $43.00 | 37,700 |
| 7/30/2026 | $41.71 | $42.58 | $41.56 | $42.41 | 48,300 |
| 7/29/2026 | $41.53 | $41.83 | $40.31 | $40.35 | 116,420 |
| 7/28/2026 | $41.52 | $41.52 | $40.50 | $41.33 | 177,861 |
| 7/27/2026 | $42.94 | $42.94 | $41.51 | $41.92 | 47,600 |
| 7/24/2026 | $43.58 | $43.58 | $42.20 | $42.33 | 28,700 |
| 7/23/2026 | $43.67 | $44.10 | $43.19 | $43.57 | 46,103 |
| 7/22/2026 | $44.20 | $44.55 | $44.05 | $44.15 | 31,000 |
| 7/21/2026 | $43.91 | $44.95 | $43.77 | $44.82 | 142,231 |
| 7/20/2026 | $42.95 | $43.64 | $42.95 | $43.04 | 40,734 |
| 7/17/2026 | $42.22 | $43.36 | $41.75 | $42.87 | 432,800 |
| 7/16/2026 | $44.44 | $44.44 | $43.03 | $43.36 | 174,437 |
| 7/15/2026 | $44.91 | $44.91 | $44.07 | $44.63 | 146,721 |
| 7/14/2026 | $44.67 | $44.89 | $44.16 | $44.16 | 54,800 |
| 7/13/2026 | $45.39 | $45.39 | $44.14 | $44.25 | 53,300 |
| 7/10/2026 | $45.52 | $45.52 | $44.98 | $45.37 | 50,000 |
| 7/9/2026 | $44.59 | $45.66 | $44.48 | $44.98 | 52,100 |
| 7/8/2026 | $44.00 | $44.64 | $43.52 | $44.54 | 103,830 |
| 7/7/2026 | $44.68 | $45.07 | $43.56 | $44.20 | 202,738 |
| 7/6/2026 | $44.32 | $45.27 | $44.32 | $44.95 | 74,423 |
| 7/2/2026 | $45.22 | $45.41 | $43.57 | $43.57 | 338,700 |
| 7/1/2026 | $45.66 | $45.66 | $44.76 | $45.03 | 67,506 |
| 6/30/2026 | $45.17 | $45.76 | $44.97 | $45.64 | 81,232 |
| 6/29/2026 | $44.26 | $45.06 | $43.59 | $44.90 | 165,200 |