ALLFG.ASALLFG.ASAMS
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $8.35 | $8.44 | $8.32 | $8.40 | 1.94M |
| 3/2/2026 | $8.24 | $8.43 | $8.23 | $8.39 | 842,265 |
| 2/27/2026 | $8.30 | $8.43 | $8.28 | $8.43 | 889,413 |
| 2/26/2026 | $8.20 | $8.30 | $8.17 | $8.27 | 833,810 |
| 2/25/2026 | $8.20 | $8.25 | $8.17 | $8.18 | 1.25M |
| 2/24/2026 | $8.20 | $8.23 | $8.18 | $8.18 | 370,017 |
| 2/23/2026 | $8.18 | $8.27 | $8.18 | $8.20 | 921,483 |
| 2/20/2026 | $8.20 | $8.22 | $8.17 | $8.18 | 676,331 |
| 2/19/2026 | $8.19 | $8.23 | $8.17 | $8.17 | 693,155 |
| 2/18/2026 | $8.18 | $8.23 | $8.17 | $8.20 | 700,343 |
| 2/17/2026 | $8.20 | $8.21 | $8.14 | $8.17 | 1.32M |
| 2/16/2026 | $8.20 | $8.23 | $8.13 | $8.15 | 818,200 |
| 2/13/2026 | $8.05 | $8.21 | $8.05 | $8.21 | 1.19M |
| 2/12/2026 | $8.09 | $8.10 | $8.00 | $8.03 | 1.29M |
| 2/11/2026 | $8.12 | $8.12 | $7.99 | $8.01 | 1.44M |
| 2/10/2026 | $8.12 | $8.15 | $8.09 | $8.09 | 567,289 |
| 2/9/2026 | $8.18 | $8.18 | $8.12 | $8.15 | 1.59M |
| 2/6/2026 | $8.14 | $8.15 | $8.11 | $8.12 | 977,223 |
| 2/5/2026 | $8.07 | $8.20 | $8.07 | $8.14 | 1.20M |
| 2/4/2026 | $8.10 | $8.15 | $8.01 | $8.08 | 1.02M |
| 2/3/2026 | $8.20 | $8.22 | $8.03 | $8.06 | 1.34M |
| 2/2/2026 | $8.12 | $8.22 | $8.12 | $8.16 | 629,600 |
| 1/30/2026 | $8.11 | $8.22 | $8.11 | $8.17 | 1.05M |
| 1/29/2026 | $8.17 | $8.19 | $8.13 | $8.13 | 1.39M |
| 1/28/2026 | $8.10 | $8.18 | $8.10 | $8.12 | 1.45M |
| 1/27/2026 | $8.21 | $8.24 | $8.12 | $8.12 | 1.69M |
| 1/26/2026 | $8.20 | $8.24 | $8.20 | $8.23 | 2.84M |
| 1/23/2026 | $8.24 | $8.26 | $8.19 | $8.23 | 3.45M |
| 1/22/2026 | $8.28 | $8.31 | $8.20 | $8.27 | 9.19M |
| 1/21/2026 | $8.05 | $8.09 | $7.96 | $7.96 | 1.24M |
| 1/20/2026 | $7.89 | $8.40 | $7.86 | $8.09 | 3.94M |
| 1/19/2026 | $7.90 | $8.00 | $7.86 | $7.97 | 1.33M |
| 1/16/2026 | $8.02 | $8.06 | $7.95 | $8.00 | 1.10M |
| 1/15/2026 | $7.95 | $8.03 | $7.89 | $8.03 | 1.09M |
| 1/14/2026 | $7.82 | $7.94 | $7.82 | $7.92 | 1.06M |
| 1/13/2026 | $7.86 | $7.91 | $7.82 | $7.82 | 1.44M |
| 1/12/2026 | $7.77 | $7.88 | $7.77 | $7.87 | 822,425 |
| 1/9/2026 | $7.80 | $7.83 | $7.76 | $7.81 | 1.64M |
| 1/8/2026 | $7.81 | $7.86 | $7.74 | $7.80 | 1.67M |
| 1/7/2026 | $7.95 | $8.01 | $7.83 | $7.88 | 1.63M |
| 1/6/2026 | $8.10 | $8.12 | $7.96 | $7.96 | 671,435 |
| 1/5/2026 | $8.10 | $8.13 | $7.97 | $8.13 | 877,380 |
| 1/2/2026 | $8.06 | $8.10 | $7.99 | $8.07 | 588,036 |
| 12/31/2025 | $8.06 | $8.09 | $8.03 | $8.05 | 187,168 |
| 12/30/2025 | $8.04 | $8.14 | $7.99 | $8.10 | 677,665 |
| 12/29/2025 | $7.93 | $8.03 | $7.93 | $8.03 | 600,934 |
| 12/24/2025 | $7.88 | $7.94 | $7.88 | $7.90 | 143,317 |
| 12/23/2025 | $7.88 | $7.95 | $7.86 | $7.92 | 553,081 |
| 12/22/2025 | $7.90 | $7.93 | $7.85 | $7.90 | 1.17M |
| 12/19/2025 | $7.88 | $7.93 | $7.82 | $7.88 | 4.28M |
| 12/18/2025 | $7.77 | $7.90 | $7.77 | $7.90 | 637,454 |
| 12/17/2025 | $7.75 | $7.84 | $7.73 | $7.80 | 1.13M |
| 12/16/2025 | $7.72 | $7.78 | $7.71 | $7.74 | 752,493 |
| 12/15/2025 | $7.80 | $7.80 | $7.69 | $7.75 | 820,232 |
| 12/12/2025 | $7.80 | $7.81 | $7.73 | $7.75 | 1.14M |
| 12/11/2025 | $7.82 | $7.87 | $7.68 | $7.73 | 1.48M |
| 12/10/2025 | $7.90 | $7.91 | $7.81 | $7.85 | 813,229 |
| 12/9/2025 | $7.85 | $7.92 | $7.83 | $7.87 | 1.03M |
| 12/8/2025 | $7.81 | $7.91 | $7.76 | $7.85 | 674,754 |
| 12/5/2025 | $7.85 | $7.88 | $7.78 | $7.78 | 1.06M |
| 12/4/2025 | $7.79 | $7.89 | $7.78 | $7.85 | 934,985 |