ALM(ALM)
ALM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $13.97 | $14.67 | $13.06 | $14.37 | 8.16M |
| 8/11/2026 | $13.70 | $13.76 | $12.67 | $13.29 | 8.29M |
| 8/10/2026 | $14.62 | $14.62 | $13.66 | $13.70 | 6.05M |
| 8/7/2026 | $13.89 | $14.22 | $13.07 | $14.18 | 9.33M |
| 8/6/2026 | $13.45 | $14.04 | $13.33 | $13.42 | 5.82M |
| 8/5/2026 | $13.66 | $14.17 | $13.30 | $13.31 | 4.99M |
| 8/4/2026 | $13.10 | $13.53 | $12.85 | $13.28 | 5.54M |
| 8/3/2026 | $11.25 | $12.78 | $10.83 | $12.56 | 11.50M |
| 7/31/2026 | $12.23 | $12.34 | $11.04 | $11.06 | 11.42M |
| 7/30/2026 | $11.34 | $11.82 | $10.96 | $11.67 | 8.10M |
| 7/29/2026 | $11.61 | $11.64 | $10.74 | $10.95 | 10.80M |
| 7/28/2026 | $12.86 | $12.97 | $11.50 | $12.23 | 8.96M |
| 7/27/2026 | $13.73 | $13.80 | $12.52 | $13.35 | 4.00M |
| 7/24/2026 | $14.25 | $14.25 | $13.18 | $13.34 | 2.75M |
| 7/23/2026 | $13.99 | $14.46 | $13.76 | $14.18 | 3.06M |
| 7/22/2026 | $15.00 | $15.28 | $14.20 | $14.29 | 5.29M |
| 7/21/2026 | $14.50 | $15.17 | $14.29 | $15.00 | 5.18M |
| 7/20/2026 | $14.00 | $14.35 | $13.67 | $13.93 | 4.09M |
| 7/17/2026 | $12.80 | $14.12 | $12.45 | $13.77 | 6.07M |
| 7/16/2026 | $13.59 | $13.77 | $13.01 | $13.18 | 9.82M |
| 7/15/2026 | $15.67 | $16.03 | $13.75 | $14.01 | 5.67M |
| 7/14/2026 | $15.90 | $16.13 | $15.61 | $15.79 | 5.02M |
| 7/13/2026 | $16.08 | $16.26 | $14.68 | $15.02 | 6.25M |
| 7/10/2026 | $15.01 | $16.81 | $14.90 | $16.61 | 8.85M |
| 7/9/2026 | $15.40 | $15.48 | $14.63 | $14.70 | 4.89M |
| 7/8/2026 | $14.71 | $15.17 | $14.30 | $14.95 | 6.08M |
| 7/7/2026 | $15.75 | $15.82 | $14.74 | $15.20 | 8.83M |
| 7/6/2026 | $16.01 | $16.88 | $15.76 | $16.21 | 7.87M |
| 7/2/2026 | $16.43 | $17.40 | $15.30 | $15.71 | 4.76M |
| 7/1/2026 | $16.76 | $17.01 | $15.91 | $15.95 | 4.13M |
| 6/30/2026 | $16.32 | $16.86 | $16.05 | $16.56 | 4.77M |
| 6/29/2026 | $16.27 | $16.37 | $15.66 | $16.14 | 3.16M |
| 6/26/2026 | $16.09 | $16.72 | $15.86 | $16.28 | 18.93M |
| 6/25/2026 | $16.79 | $17.07 | $15.99 | $16.45 | 3.81M |
| 6/24/2026 | $17.50 | $17.74 | $16.34 | $16.46 | 4.45M |
| 6/23/2026 | $17.50 | $18.81 | $17.10 | $18.19 | 3.30M |
| 6/22/2026 | $19.12 | $19.64 | $18.65 | $18.66 | 3.47M |
| 6/18/2026 | $18.66 | $18.96 | $17.82 | $18.81 | 7.95M |
| 6/17/2026 | $18.51 | $19.17 | $18.20 | $18.28 | 4.18M |
| 6/16/2026 | $18.10 | $18.79 | $17.67 | $18.57 | 5.07M |
| 6/15/2026 | $18.44 | $18.91 | $17.00 | $17.96 | 5.49M |
| 6/12/2026 | $17.36 | $17.91 | $16.88 | $17.68 | 5.84M |
| 6/11/2026 | $15.48 | $17.12 | $15.48 | $17.07 | 8.05M |
| 6/10/2026 | $15.60 | $16.00 | $15.11 | $15.30 | 4.75M |
| 6/9/2026 | $16.50 | $16.89 | $14.70 | $15.97 | 7.49M |
| 6/8/2026 | $17.36 | $17.48 | $16.09 | $16.45 | 4.66M |
| 6/5/2026 | $17.77 | $18.00 | $16.29 | $16.31 | 18.65M |
| 6/4/2026 | $19.56 | $21.24 | $19.38 | $20.68 | 3.13M |
| 6/3/2026 | $20.39 | $21.00 | $19.82 | $19.96 | 2.20M |
| 6/2/2026 | $19.22 | $21.00 | $18.60 | $20.65 | 5.63M |
| 6/1/2026 | $19.01 | $19.99 | $18.95 | $19.05 | 3.28M |
| 5/29/2026 | $20.71 | $20.95 | $19.52 | $19.66 | 4.55M |
| 5/28/2026 | $20.33 | $20.85 | $19.67 | $20.70 | 4.35M |
| 5/27/2026 | $19.27 | $20.69 | $18.93 | $20.33 | 4.64M |
| 5/26/2026 | $19.29 | $19.86 | $18.96 | $19.77 | 4.06M |
| 5/22/2026 | $18.95 | $19.09 | $18.10 | $18.66 | 2.87M |
| 5/21/2026 | $17.60 | $18.84 | $17.49 | $18.79 | 2.68M |
| 5/20/2026 | $17.92 | $18.69 | $17.38 | $17.64 | 4.67M |
| 5/19/2026 | $17.10 | $17.29 | $16.18 | $17.22 | 3.79M |
| 5/18/2026 | $18.16 | $18.25 | $17.10 | $17.30 | 3.63M |
| 5/15/2026 | $17.76 | $17.98 | $17.28 | $17.45 | 3.55M |