ALC(ALC)
ALC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $66.46 | $67.85 | $65.93 | $67.28 | 3.01M |
| 5/19/2026 | $66.64 | $67.26 | $66.22 | $66.28 | 3.52M |
| 5/18/2026 | $64.93 | $66.10 | $64.52 | $65.97 | 2.67M |
| 5/15/2026 | $64.53 | $64.97 | $63.60 | $63.64 | 2.13M |
| 5/14/2026 | $63.79 | $64.28 | $63.15 | $64.00 | 1.52M |
| 5/13/2026 | $62.96 | $63.68 | $62.76 | $63.44 | 1.50M |
| 5/12/2026 | $62.54 | $64.41 | $62.49 | $63.78 | 2.84M |
| 5/11/2026 | $62.71 | $63.16 | $61.84 | $62.02 | 3.17M |
| 5/8/2026 | $64.42 | $64.82 | $62.40 | $62.56 | 4.54M |
| 5/7/2026 | $65.13 | $65.49 | $63.84 | $63.88 | 4.38M |
| 5/6/2026 | $66.06 | $67.66 | $64.75 | $65.41 | 6.91M |
| 5/5/2026 | $74.05 | $74.78 | $73.35 | $74.45 | 1.98M |
| 5/4/2026 | $74.05 | $74.82 | $73.16 | $73.48 | 1.81M |
| 5/1/2026 | $75.23 | $75.43 | $74.05 | $74.09 | 1.42M |
| 4/30/2026 | $73.30 | $75.07 | $73.18 | $74.87 | 2.01M |
| 4/29/2026 | $74.30 | $74.46 | $72.42 | $72.81 | 2.58M |
| 4/28/2026 | $75.61 | $75.84 | $74.88 | $75.40 | 1.30M |
| 4/27/2026 | $76.30 | $76.75 | $75.82 | $76.01 | 1.13M |
| 4/24/2026 | $75.50 | $75.94 | $75.26 | $75.80 | 752,300 |
| 4/23/2026 | $75.78 | $76.40 | $75.25 | $75.86 | 1.24M |
| 4/22/2026 | $77.66 | $78.02 | $76.17 | $76.43 | 1.27M |
| 4/21/2026 | $80.02 | $80.28 | $77.36 | $77.82 | 2.08M |
| 4/20/2026 | $80.41 | $80.59 | $79.94 | $80.30 | 751,613 |
| 4/17/2026 | $81.56 | $82.37 | $81.00 | $81.32 | 1.32M |
| 4/16/2026 | $81.20 | $81.30 | $79.53 | $79.55 | 985,923 |
| 4/15/2026 | $80.69 | $81.68 | $80.41 | $80.73 | 1.52M |
| 4/14/2026 | $80.17 | $80.83 | $79.80 | $79.94 | 1.83M |
| 4/13/2026 | $77.58 | $79.86 | $77.51 | $79.74 | 1.19M |
| 4/10/2026 | $79.11 | $79.11 | $77.54 | $78.01 | 1.46M |
| 4/9/2026 | $77.19 | $78.03 | $76.42 | $77.40 | 1.30M |
| 4/8/2026 | $78.19 | $78.29 | $77.13 | $77.31 | 1.75M |
| 4/7/2026 | $74.99 | $75.13 | $73.92 | $74.67 | 1.43M |
| 4/6/2026 | $74.13 | $75.07 | $74.13 | $74.63 | 664,800 |
| 4/2/2026 | $74.38 | $76.06 | $74.23 | $74.56 | 1.28M |
| 4/1/2026 | $75.87 | $75.99 | $74.88 | $75.51 | 1.73M |
| 3/31/2026 | $74.13 | $75.53 | $73.47 | $75.35 | 1.59M |
| 3/30/2026 | $74.13 | $74.49 | $73.32 | $73.67 | 1.28M |
| 3/27/2026 | $74.68 | $74.80 | $73.21 | $73.34 | 1.54M |
| 3/26/2026 | $74.94 | $76.35 | $74.33 | $74.47 | 1.49M |
| 3/25/2026 | $74.90 | $75.51 | $73.99 | $75.26 | 995,336 |
| 3/24/2026 | $73.80 | $74.68 | $73.12 | $74.24 | 1.07M |
| 3/23/2026 | $74.55 | $75.47 | $73.87 | $74.14 | 1.36M |
| 3/20/2026 | $74.87 | $75.05 | $73.17 | $73.65 | 1.76M |
| 3/19/2026 | $74.92 | $75.82 | $74.55 | $75.01 | 1.57M |
| 3/18/2026 | $76.85 | $77.01 | $75.74 | $75.74 | 1.72M |
| 3/17/2026 | $77.30 | $78.26 | $77.06 | $77.78 | 1.87M |
| 3/16/2026 | $77.38 | $78.75 | $77.30 | $77.79 | 1.51M |
| 3/13/2026 | $78.09 | $78.10 | $76.73 | $77.32 | 1.78M |
| 3/12/2026 | $80.00 | $80.25 | $78.29 | $78.50 | 1.83M |
| 3/11/2026 | $80.62 | $80.79 | $79.73 | $80.77 | 1.03M |
| 3/10/2026 | $82.49 | $82.52 | $80.60 | $80.65 | 989,700 |
| 3/9/2026 | $80.05 | $81.92 | $78.96 | $81.85 | 1.49M |
| 3/6/2026 | $79.95 | $81.70 | $79.56 | $81.33 | 1.60M |
| 3/5/2026 | $82.73 | $83.17 | $81.58 | $82.52 | 1.16M |
| 3/4/2026 | $83.91 | $84.28 | $83.03 | $84.27 | 969,600 |
| 3/3/2026 | $81.96 | $83.32 | $81.07 | $83.08 | 1.73M |
| 3/2/2026 | $84.30 | $85.12 | $83.64 | $84.68 | 2.42M |
| 2/27/2026 | $86.53 | $87.20 | $86.01 | $87.18 | 1.19M |
| 2/26/2026 | $87.55 | $87.64 | $85.92 | $86.72 | 2.87M |
| 2/25/2026 | $85.24 | $87.49 | $85.15 | $86.27 | 3.55M |
| 2/24/2026 | $84.36 | $84.41 | $82.92 | $84.13 | 2.36M |
| 2/23/2026 | $82.62 | $83.02 | $82.22 | $82.85 | 1.80M |
| 2/20/2026 | $83.04 | $84.41 | $82.07 | $82.63 | 2.59M |
| 2/19/2026 | $82.59 | $83.26 | $82.18 | $83.22 | 1.11M |