ALLE(ALLE)
ALLE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $142.51 | $147.11 | $142.51 | $144.32 | 668,128 |
| 4/16/2026 | $142.25 | $143.34 | $140.94 | $141.52 | 1.03M |
| 4/15/2026 | $146.21 | $146.47 | $140.22 | $141.64 | 1.37M |
| 4/14/2026 | $146.78 | $148.47 | $145.91 | $147.02 | 523,200 |
| 4/13/2026 | $144.74 | $147.32 | $143.14 | $147.21 | 962,300 |
| 4/10/2026 | $146.38 | $146.82 | $143.90 | $144.81 | 1.33M |
| 4/9/2026 | $143.39 | $147.28 | $142.95 | $146.29 | 730,700 |
| 4/8/2026 | $143.24 | $144.88 | $142.02 | $144.49 | 956,909 |
| 4/7/2026 | $139.91 | $141.02 | $138.36 | $139.40 | 927,800 |
| 4/6/2026 | $140.12 | $141.10 | $139.32 | $140.18 | 603,600 |
| 4/2/2026 | $142.48 | $144.32 | $139.29 | $141.06 | 816,600 |
| 4/1/2026 | $145.77 | $146.69 | $143.70 | $144.16 | 884,200 |
| 3/31/2026 | $145.02 | $147.07 | $141.99 | $145.29 | 858,300 |
| 3/30/2026 | $146.67 | $146.67 | $142.74 | $142.89 | 695,900 |
| 3/27/2026 | $145.52 | $146.26 | $144.24 | $144.50 | 573,830 |
| 3/26/2026 | $146.74 | $148.89 | $144.83 | $145.79 | 1.03M |
| 3/25/2026 | $147.29 | $148.33 | $144.62 | $147.48 | 901,200 |
| 3/24/2026 | $141.91 | $146.51 | $141.89 | $145.73 | 657,300 |
| 3/23/2026 | $145.51 | $146.58 | $143.57 | $143.63 | 958,713 |
| 3/20/2026 | $143.81 | $144.23 | $141.26 | $142.49 | 1.29M |
| 3/19/2026 | $143.71 | $144.41 | $142.22 | $143.83 | 748,027 |
| 3/18/2026 | $144.61 | $146.85 | $144.39 | $144.66 | 579,100 |
| 3/17/2026 | $147.10 | $147.22 | $144.60 | $145.91 | 601,839 |
| 3/16/2026 | $146.84 | $147.87 | $145.58 | $145.82 | 790,400 |
| 3/13/2026 | $146.63 | $147.29 | $144.34 | $145.35 | 693,717 |
| 3/12/2026 | $145.11 | $147.70 | $145.04 | $145.85 | 990,319 |
| 3/11/2026 | $149.74 | $150.04 | $146.22 | $146.64 | 782,800 |
| 3/10/2026 | $149.83 | $150.38 | $147.34 | $147.53 | 1.30M |
| 3/9/2026 | $148.27 | $150.72 | $146.06 | $150.22 | 805,925 |
| 3/6/2026 | $150.09 | $150.79 | $147.46 | $150.37 | 1.04M |
| 3/5/2026 | $154.81 | $155.70 | $151.95 | $152.26 | 1.06M |
| 3/4/2026 | $159.00 | $159.76 | $156.54 | $156.64 | 1.03M |
| 3/3/2026 | $160.76 | $160.76 | $157.18 | $158.36 | 830,236 |
| 3/2/2026 | $160.87 | $163.22 | $158.22 | $162.50 | 921,329 |
| 2/27/2026 | $159.35 | $161.81 | $157.72 | $161.15 | 784,100 |
| 2/26/2026 | $156.87 | $160.91 | $156.04 | $160.41 | 1.01M |
| 2/25/2026 | $158.93 | $159.20 | $153.54 | $155.63 | 934,316 |
| 2/24/2026 | $159.06 | $161.63 | $158.69 | $158.86 | 811,710 |
| 2/23/2026 | $162.21 | $163.84 | $158.51 | $158.67 | 875,935 |
| 2/20/2026 | $161.63 | $164.45 | $161.39 | $162.14 | 890,753 |
| 2/19/2026 | $162.60 | $164.64 | $160.69 | $161.23 | 1.05M |
| 2/18/2026 | $162.30 | $164.67 | $161.93 | $162.59 | 1.32M |
| 2/17/2026 | $170.00 | $173.97 | $161.07 | $162.67 | 2.29M |
| 2/13/2026 | $178.00 | $180.23 | $177.18 | $179.50 | 1.11M |
| 2/12/2026 | $180.95 | $183.11 | $177.98 | $178.20 | 854,716 |
| 2/11/2026 | $178.70 | $180.60 | $176.94 | $179.39 | 611,613 |
| 2/10/2026 | $178.30 | $179.59 | $177.73 | $178.94 | 721,742 |
| 2/9/2026 | $179.40 | $180.67 | $177.69 | $177.94 | 797,600 |
| 2/6/2026 | $177.08 | $180.27 | $176.92 | $179.77 | 985,400 |
| 2/5/2026 | $174.99 | $176.76 | $172.75 | $175.83 | 801,000 |
| 2/4/2026 | $169.51 | $174.44 | $167.97 | $173.04 | 1.10M |
| 2/3/2026 | $165.15 | $168.30 | $164.84 | $167.84 | 635,600 |
| 2/2/2026 | $165.02 | $166.21 | $162.97 | $165.52 | 894,900 |
| 1/30/2026 | $163.41 | $165.56 | $162.42 | $165.39 | 1.15M |
| 1/29/2026 | $166.14 | $166.83 | $162.94 | $164.46 | 995,400 |
| 1/28/2026 | $166.40 | $167.26 | $164.02 | $164.90 | 806,652 |
| 1/27/2026 | $166.40 | $168.58 | $165.93 | $166.89 | 658,615 |
| 1/26/2026 | $166.84 | $167.84 | $165.76 | $166.94 | 521,904 |
| 1/23/2026 | $166.44 | $168.80 | $166.31 | $166.80 | 1.26M |
| 1/22/2026 | $166.77 | $167.69 | $164.38 | $166.92 | 484,200 |
| 1/21/2026 | $164.07 | $166.77 | $163.21 | $165.88 | 681,747 |
| 1/20/2026 | $162.51 | $164.89 | $162.22 | $163.01 | 1.57M |