ALLEI.STALLEI.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $86.20 | $86.35 | $84.65 | $84.80 | 1.19M |
| 1/13/2026 | $85.90 | $86.20 | $84.45 | $86.20 | 338,715 |
| 1/12/2026 | $86.50 | $86.60 | $84.90 | $85.00 | 508,435 |
| 1/9/2026 | $84.40 | $87.15 | $84.40 | $86.80 | 830,173 |
| 1/8/2026 | $87.15 | $87.50 | $82.35 | $84.40 | 1.37M |
| 1/7/2026 | $84.40 | $87.15 | $83.80 | $87.15 | 411,136 |
| 1/5/2026 | $83.60 | $83.80 | $82.50 | $83.80 | 149,244 |
| 1/2/2026 | $81.85 | $83.95 | $81.35 | $83.65 | 195,026 |
| 12/30/2025 | $81.70 | $82.15 | $81.40 | $81.85 | 113,327 |
| 12/29/2025 | $80.70 | $81.70 | $80.40 | $81.70 | 278,268 |
| 12/23/2025 | $80.00 | $80.85 | $79.70 | $80.70 | 158,574 |
| 12/22/2025 | $80.10 | $80.15 | $79.05 | $80.00 | 280,656 |
| 12/19/2025 | $82.95 | $82.95 | $79.45 | $80.10 | 483,955 |
| 12/18/2025 | $81.60 | $83.05 | $81.35 | $82.95 | 154,848 |
| 12/17/2025 | $83.80 | $84.50 | $81.40 | $81.55 | 1.02M |
| 12/16/2025 | $83.60 | $84.25 | $82.95 | $83.90 | 214,784 |
| 12/15/2025 | $82.35 | $83.80 | $82.10 | $83.60 | 200,449 |
| 12/12/2025 | $82.25 | $83.70 | $82.20 | $82.30 | 259,445 |
| 12/11/2025 | $81.25 | $82.50 | $81.10 | $82.20 | 231,209 |
| 12/10/2025 | $82.55 | $82.55 | $80.15 | $81.20 | 246,102 |
| 12/9/2025 | $83.50 | $83.70 | $82.60 | $82.85 | 250,331 |
| 12/8/2025 | $83.10 | $84.00 | $82.90 | $83.50 | 196,352 |
| 12/5/2025 | $82.95 | $83.35 | $82.60 | $83.10 | 218,839 |
| 12/4/2025 | $82.75 | $83.50 | $82.05 | $82.55 | 246,206 |
| 12/3/2025 | $82.00 | $82.45 | $81.70 | $82.20 | 227,278 |
| 12/2/2025 | $82.70 | $82.85 | $81.55 | $82.00 | 217,057 |
| 12/1/2025 | $81.85 | $82.85 | $81.20 | $82.55 | 215,627 |
| 11/28/2025 | $82.20 | $82.35 | $81.05 | $81.90 | 430,568 |
| 11/27/2025 | $83.10 | $83.30 | $81.85 | $82.00 | 653,929 |
| 11/26/2025 | $82.75 | $83.30 | $82.05 | $82.90 | 886,194 |
| 11/25/2025 | $81.50 | $82.85 | $81.00 | $82.55 | 217,689 |
| 11/24/2025 | $79.60 | $81.80 | $79.60 | $81.50 | 338,321 |
| 11/21/2025 | $79.00 | $80.50 | $78.50 | $79.45 | 354,289 |
| 11/20/2025 | $81.10 | $81.50 | $80.35 | $81.00 | 448,478 |
| 11/19/2025 | $79.00 | $80.70 | $78.50 | $80.00 | 213,339 |
| 11/18/2025 | $79.00 | $80.55 | $78.75 | $79.15 | 288,889 |
| 11/17/2025 | $81.00 | $81.30 | $79.75 | $80.55 | 251,800 |
| 11/14/2025 | $81.00 | $81.00 | $79.40 | $80.90 | 169,591 |
| 11/13/2025 | $81.85 | $82.90 | $81.20 | $81.20 | 275,339 |
| 11/12/2025 | $82.65 | $83.20 | $81.25 | $81.75 | 193,496 |
| 11/11/2025 | $79.90 | $83.00 | $79.70 | $82.30 | 439,686 |
| 11/10/2025 | $79.50 | $80.00 | $78.70 | $79.75 | 186,426 |
| 11/7/2025 | $78.00 | $79.15 | $78.00 | $78.70 | 375,674 |
| 11/6/2025 | $79.40 | $80.05 | $78.00 | $78.40 | 373,831 |
| 11/5/2025 | $80.50 | $80.75 | $79.30 | $79.40 | 234,738 |
| 11/4/2025 | $81.95 | $81.95 | $80.30 | $80.70 | 334,031 |
| 11/3/2025 | $82.00 | $83.20 | $81.30 | $82.65 | 323,955 |
| 10/31/2025 | $83.90 | $83.90 | $82.15 | $82.30 | 142,197 |
| 10/30/2025 | $83.05 | $84.20 | $82.45 | $83.90 | 358,233 |
| 10/29/2025 | $83.75 | $83.75 | $81.95 | $83.35 | 284,245 |
| 10/28/2025 | $82.25 | $83.95 | $81.40 | $83.75 | 246,782 |
| 10/27/2025 | $84.00 | $84.10 | $81.50 | $82.65 | 310,431 |
| 10/24/2025 | $82.00 | $85.50 | $82.00 | $83.90 | 524,248 |
| 10/23/2025 | $79.70 | $81.90 | $78.30 | $81.10 | 422,278 |
| 10/22/2025 | $76.30 | $81.75 | $74.40 | $79.60 | 975,602 |
| 10/21/2025 | $78.35 | $78.45 | $76.10 | $76.55 | 401,677 |
| 10/20/2025 | $76.40 | $78.50 | $75.55 | $78.30 | 311,146 |
| 10/17/2025 | $75.80 | $76.60 | $75.00 | $76.40 | 426,467 |