ALMS(ALMS)
ALMS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $25.05 | $25.71 | $24.90 | $25.50 | 843,995 |
| 8/14/2026 | $23.19 | $25.38 | $23.13 | $25.31 | 1.22M |
| 8/13/2026 | $25.59 | $25.86 | $24.06 | $24.41 | 832,442 |
| 8/12/2026 | $25.51 | $26.00 | $24.85 | $25.55 | 991,904 |
| 8/11/2026 | $27.68 | $27.69 | $23.80 | $25.37 | 1.32M |
| 8/10/2026 | $27.36 | $27.94 | $27.00 | $27.53 | 458,965 |
| 8/7/2026 | $28.00 | $28.17 | $26.84 | $27.60 | 843,500 |
| 8/6/2026 | $27.10 | $28.56 | $27.10 | $27.80 | 653,500 |
| 8/5/2026 | $27.24 | $27.94 | $26.70 | $27.12 | 630,541 |
| 8/4/2026 | $26.35 | $27.38 | $26.18 | $27.12 | 754,400 |
| 8/3/2026 | $27.69 | $27.70 | $25.29 | $26.12 | 1.39M |
| 7/31/2026 | $28.95 | $29.20 | $27.57 | $28.25 | 1.32M |
| 7/30/2026 | $26.95 | $29.15 | $26.79 | $28.95 | 992,200 |
| 7/29/2026 | $27.16 | $27.45 | $25.80 | $26.38 | 820,832 |
| 7/28/2026 | $27.37 | $27.37 | $26.06 | $27.03 | 782,564 |
| 7/27/2026 | $27.79 | $29.28 | $26.72 | $27.08 | 1.05M |
| 7/24/2026 | $28.48 | $28.51 | $26.94 | $28.00 | 1.16M |
| 7/23/2026 | $28.24 | $28.60 | $27.69 | $28.30 | 650,000 |
| 7/22/2026 | $29.55 | $29.60 | $28.28 | $28.81 | 813,442 |
| 7/21/2026 | $28.16 | $30.11 | $28.12 | $30.05 | 875,500 |
| 7/20/2026 | $28.55 | $29.57 | $27.92 | $27.98 | 694,593 |
| 7/17/2026 | $26.87 | $28.97 | $26.58 | $28.66 | 1.00M |
| 7/16/2026 | $28.75 | $28.76 | $26.85 | $27.23 | 1.28M |
| 7/15/2026 | $26.92 | $28.90 | $26.15 | $28.81 | 1.50M |
| 7/14/2026 | $27.96 | $28.02 | $26.68 | $27.28 | 1.99M |
| 7/13/2026 | $28.07 | $28.36 | $27.18 | $28.10 | 1.21M |
| 7/10/2026 | $30.24 | $30.24 | $27.42 | $28.31 | 930,700 |
| 7/9/2026 | $29.45 | $30.77 | $29.29 | $30.30 | 2.12M |
| 7/8/2026 | $29.07 | $31.35 | $29.00 | $29.74 | 2.71M |
| 7/7/2026 | $27.68 | $29.72 | $27.46 | $29.27 | 3.12M |
| 7/6/2026 | $26.34 | $28.11 | $25.95 | $27.27 | 1.41M |
| 7/2/2026 | $26.46 | $26.53 | $25.48 | $26.50 | 1.82M |
| 7/1/2026 | $27.60 | $28.21 | $26.17 | $26.64 | 1.21M |
| 6/30/2026 | $27.25 | $28.65 | $26.80 | $28.14 | 2.34M |
| 6/29/2026 | $26.40 | $27.36 | $25.86 | $27.14 | 1.70M |
| 6/26/2026 | $25.01 | $26.50 | $24.71 | $26.40 | 6.16M |
| 6/25/2026 | $24.48 | $25.77 | $24.37 | $25.03 | 1.12M |
| 6/24/2026 | $24.35 | $25.06 | $24.05 | $24.85 | 956,400 |
| 6/23/2026 | $24.00 | $24.96 | $23.47 | $24.51 | 1.19M |
| 6/22/2026 | $23.96 | $24.90 | $22.96 | $24.60 | 1.44M |
| 6/18/2026 | $23.80 | $24.21 | $22.81 | $23.41 | 1.88M |
| 6/17/2026 | $22.48 | $23.95 | $22.19 | $23.05 | 1.42M |
| 6/16/2026 | $23.08 | $23.50 | $21.98 | $22.32 | 888,818 |
| 6/15/2026 | $24.39 | $24.83 | $22.70 | $23.00 | 1.56M |
| 6/12/2026 | $20.95 | $24.29 | $20.91 | $24.15 | 2.25M |
| 6/11/2026 | $20.36 | $21.45 | $20.20 | $20.90 | 1.71M |
| 6/10/2026 | $20.07 | $20.78 | $19.84 | $20.06 | 1.18M |
| 6/9/2026 | $19.32 | $20.05 | $18.36 | $20.01 | 1.42M |
| 6/8/2026 | $19.89 | $19.97 | $18.77 | $18.99 | 1.71M |
| 6/5/2026 | $20.26 | $21.00 | $19.04 | $19.06 | 1.44M |
| 6/4/2026 | $20.01 | $20.99 | $20.00 | $20.39 | 729,548 |
| 6/3/2026 | $20.22 | $20.46 | $19.75 | $20.08 | 1.15M |
| 6/2/2026 | $20.01 | $20.41 | $19.62 | $20.04 | 1.51M |
| 6/1/2026 | $21.10 | $21.60 | $19.72 | $20.33 | 1.64M |
| 5/29/2026 | $21.37 | $21.65 | $20.99 | $21.60 | 1.02M |
| 5/28/2026 | $21.31 | $21.47 | $20.99 | $21.40 | 437,000 |
| 5/27/2026 | $22.33 | $22.37 | $21.19 | $21.33 | 822,307 |
| 5/26/2026 | $22.44 | $22.56 | $21.73 | $22.33 | 666,386 |
| 5/22/2026 | $22.25 | $22.72 | $21.73 | $22.02 | 567,311 |
| 5/21/2026 | $21.90 | $22.43 | $21.48 | $22.17 | 874,166 |
| 5/20/2026 | $22.03 | $22.20 | $21.21 | $22.04 | 761,938 |