ALH(ALH)
ALH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $23.61 | $24.14 | $23.37 | $24.10 | 530,892 |
| 5/19/2026 | $23.61 | $23.69 | $23.01 | $23.51 | 513,200 |
| 5/18/2026 | $23.98 | $24.09 | $23.50 | $23.89 | 735,408 |
| 5/15/2026 | $24.48 | $24.52 | $23.83 | $23.83 | 552,149 |
| 5/14/2026 | $25.30 | $25.67 | $24.39 | $24.67 | 722,900 |
| 5/13/2026 | $25.09 | $25.38 | $24.12 | $25.12 | 1.09M |
| 5/12/2026 | $25.90 | $26.43 | $24.71 | $25.25 | 956,315 |
| 5/11/2026 | $25.31 | $25.88 | $25.00 | $25.40 | 820,756 |
| 5/8/2026 | $25.23 | $25.46 | $25.01 | $25.41 | 296,142 |
| 5/7/2026 | $26.07 | $26.34 | $25.10 | $25.12 | 579,015 |
| 5/6/2026 | $26.00 | $26.43 | $25.54 | $25.97 | 1.07M |
| 5/5/2026 | $25.75 | $25.90 | $25.39 | $25.60 | 428,200 |
| 5/4/2026 | $25.34 | $25.99 | $25.20 | $25.59 | 801,700 |
| 5/1/2026 | $25.54 | $25.77 | $25.10 | $25.43 | 1.81M |
| 4/30/2026 | $25.06 | $25.41 | $24.85 | $25.37 | 686,812 |
| 4/29/2026 | $25.15 | $25.48 | $24.50 | $24.77 | 694,000 |
| 4/28/2026 | $24.73 | $25.29 | $24.32 | $25.25 | 544,600 |
| 4/27/2026 | $24.04 | $24.66 | $24.00 | $24.64 | 496,700 |
| 4/24/2026 | $24.50 | $25.06 | $23.75 | $24.07 | 663,055 |
| 4/23/2026 | $24.73 | $24.89 | $24.19 | $24.51 | 720,900 |
| 4/22/2026 | $25.98 | $26.20 | $24.68 | $24.72 | 700,800 |
| 4/21/2026 | $26.19 | $26.51 | $25.64 | $25.80 | 932,835 |
| 4/20/2026 | $25.09 | $26.34 | $24.82 | $26.32 | 1.37M |
| 4/17/2026 | $24.88 | $25.37 | $24.62 | $25.19 | 1.96M |
| 4/16/2026 | $24.97 | $25.26 | $24.19 | $24.47 | 1.51M |
| 4/15/2026 | $25.00 | $25.17 | $24.33 | $25.00 | 1.16M |
| 4/14/2026 | $25.02 | $25.23 | $24.83 | $24.98 | 2.69M |
| 4/13/2026 | $23.82 | $25.03 | $23.41 | $24.90 | 1.37M |
| 4/10/2026 | $23.54 | $24.18 | $23.27 | $23.85 | 901,602 |
| 4/9/2026 | $23.41 | $24.09 | $23.27 | $23.37 | 1.68M |
| 4/8/2026 | $23.18 | $23.76 | $22.84 | $23.56 | 1.23M |
| 4/7/2026 | $21.43 | $22.35 | $21.31 | $22.29 | 843,100 |
| 4/6/2026 | $21.26 | $21.81 | $21.06 | $21.63 | 820,300 |
| 4/2/2026 | $21.10 | $21.47 | $20.71 | $21.36 | 1.25M |
| 4/1/2026 | $20.65 | $21.70 | $20.06 | $21.46 | 1.22M |
| 3/31/2026 | $19.85 | $20.88 | $19.82 | $20.74 | 1.27M |
| 3/30/2026 | $19.72 | $19.79 | $19.29 | $19.50 | 805,801 |
| 3/27/2026 | $19.45 | $19.93 | $19.23 | $19.53 | 763,805 |
| 3/26/2026 | $19.93 | $20.65 | $19.63 | $19.64 | 840,536 |
| 3/25/2026 | $19.79 | $20.19 | $19.56 | $20.12 | 1.02M |
| 3/24/2026 | $19.52 | $19.83 | $19.16 | $19.41 | 754,000 |
| 3/23/2026 | $19.68 | $20.48 | $19.27 | $19.81 | 952,700 |
| 3/20/2026 | $19.44 | $19.73 | $18.64 | $19.34 | 1.58M |
| 3/19/2026 | $19.82 | $20.25 | $19.22 | $19.48 | 610,900 |
| 3/18/2026 | $20.25 | $20.50 | $19.97 | $19.97 | 991,600 |
| 3/17/2026 | $20.40 | $20.80 | $20.06 | $20.46 | 1.26M |
| 3/16/2026 | $19.97 | $20.52 | $19.67 | $20.17 | 2.03M |
| 3/13/2026 | $19.20 | $20.12 | $18.91 | $19.75 | 1.98M |
| 3/12/2026 | $21.72 | $21.84 | $18.90 | $19.06 | 3.53M |
| 3/11/2026 | $21.37 | $21.79 | $21.18 | $21.60 | 649,912 |
| 3/10/2026 | $21.12 | $21.89 | $21.01 | $21.43 | 438,439 |
| 3/9/2026 | $20.35 | $21.46 | $19.86 | $21.37 | 629,140 |
| 3/6/2026 | $21.10 | $21.10 | $20.47 | $20.76 | 483,042 |
| 3/5/2026 | $21.72 | $22.31 | $20.90 | $21.35 | 703,845 |
| 3/4/2026 | $22.35 | $22.57 | $21.48 | $22.03 | 296,732 |
| 3/3/2026 | $21.86 | $22.19 | $21.36 | $22.06 | 370,100 |
| 3/2/2026 | $21.84 | $22.68 | $21.75 | $22.46 | 383,426 |
| 2/27/2026 | $22.53 | $22.66 | $21.99 | $22.43 | 1.28M |
| 2/26/2026 | $22.55 | $22.80 | $22.33 | $22.75 | 269,217 |
| 2/25/2026 | $23.20 | $23.20 | $22.34 | $22.47 | 452,136 |
| 2/24/2026 | $22.78 | $23.19 | $22.74 | $23.11 | 325,234 |
| 2/23/2026 | $23.60 | $23.80 | $22.54 | $22.94 | 280,614 |
| 2/20/2026 | $23.93 | $24.28 | $23.57 | $23.65 | 375,139 |
| 2/19/2026 | $23.58 | $24.05 | $23.09 | $23.95 | 326,800 |