ALMU(ALMU)
ALMU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.63 | $21.75 | $19.80 | $20.95 | 1.50M |
| 5/19/2026 | $20.17 | $22.75 | $18.97 | $21.94 | 1.63M |
| 5/18/2026 | $24.40 | $24.70 | $20.05 | $20.76 | 2.07M |
| 5/15/2026 | $23.61 | $25.91 | $23.47 | $24.86 | 1.96M |
| 5/14/2026 | $24.90 | $26.81 | $20.80 | $26.65 | 5.24M |
| 5/13/2026 | $28.17 | $31.79 | $27.59 | $31.49 | 2.97M |
| 5/12/2026 | $27.05 | $30.95 | $26.02 | $27.11 | 1.67M |
| 5/11/2026 | $23.93 | $30.20 | $23.50 | $28.18 | 2.06M |
| 5/8/2026 | $24.79 | $25.33 | $23.98 | $24.41 | 1.23M |
| 5/7/2026 | $27.46 | $27.47 | $23.22 | $23.97 | 2.02M |
| 5/6/2026 | $26.62 | $28.73 | $24.46 | $28.43 | 2.20M |
| 5/5/2026 | $24.38 | $28.39 | $23.28 | $27.38 | 2.72M |
| 5/4/2026 | $25.85 | $26.07 | $22.85 | $22.96 | 2.31M |
| 5/1/2026 | $23.65 | $26.22 | $23.61 | $25.58 | 2.30M |
| 4/30/2026 | $18.90 | $23.65 | $18.90 | $23.29 | 2.00M |
| 4/29/2026 | $18.79 | $19.55 | $18.28 | $19.17 | 865,904 |
| 4/28/2026 | $18.48 | $19.20 | $17.88 | $18.91 | 1.72M |
| 4/27/2026 | $19.99 | $20.92 | $17.56 | $19.98 | 2.01M |
| 4/24/2026 | $20.01 | $20.87 | $18.25 | $19.20 | 1.87M |
| 4/23/2026 | $20.31 | $20.77 | $18.00 | $18.71 | 1.83M |
| 4/22/2026 | $18.15 | $21.25 | $17.60 | $21.19 | 2.58M |
| 4/21/2026 | $18.07 | $19.30 | $16.94 | $17.28 | 1.95M |
| 4/20/2026 | $15.77 | $17.30 | $15.60 | $16.67 | 1.04M |
| 4/17/2026 | $17.59 | $18.85 | $15.96 | $16.12 | 1.96M |
| 4/16/2026 | $16.49 | $17.81 | $15.22 | $17.35 | 1.89M |
| 4/15/2026 | $15.04 | $18.35 | $15.00 | $16.63 | 3.41M |
| 4/14/2026 | $16.24 | $16.78 | $13.90 | $14.26 | 3.04M |
| 4/13/2026 | $14.03 | $16.56 | $13.95 | $15.35 | 13.46M |
| 4/10/2026 | $10.86 | $12.48 | $10.75 | $10.76 | 956,000 |
| 4/9/2026 | $11.46 | $11.50 | $10.24 | $10.73 | 963,000 |
| 4/8/2026 | $12.50 | $12.63 | $11.24 | $11.49 | 735,507 |
| 4/7/2026 | $11.77 | $12.04 | $11.20 | $11.70 | 592,600 |
| 4/6/2026 | $13.51 | $13.67 | $11.73 | $11.74 | 631,500 |
| 4/2/2026 | $12.31 | $13.61 | $12.22 | $13.44 | 193,864 |
| 4/1/2026 | $13.38 | $13.42 | $12.80 | $12.85 | 328,379 |
| 3/31/2026 | $12.81 | $13.22 | $12.23 | $13.09 | 458,600 |
| 3/30/2026 | $12.28 | $12.73 | $11.93 | $12.67 | 722,745 |
| 3/27/2026 | $12.36 | $12.68 | $11.88 | $12.20 | 652,085 |
| 3/26/2026 | $12.61 | $13.02 | $12.29 | $12.80 | 684,999 |
| 3/25/2026 | $13.24 | $13.78 | $12.70 | $12.82 | 414,400 |
| 3/24/2026 | $12.81 | $13.39 | $12.81 | $12.98 | 441,155 |
| 3/23/2026 | $12.65 | $13.26 | $11.91 | $12.98 | 736,950 |
| 3/20/2026 | $13.99 | $13.99 | $12.82 | $13.27 | 745,842 |
| 3/19/2026 | $13.96 | $14.20 | $13.26 | $14.06 | 544,430 |
| 3/18/2026 | $14.31 | $15.28 | $14.13 | $14.27 | 581,411 |
| 3/17/2026 | $14.84 | $15.00 | $14.30 | $14.33 | 472,546 |
| 3/16/2026 | $15.00 | $15.60 | $14.60 | $14.93 | 401,300 |
| 3/13/2026 | $14.95 | $15.52 | $14.68 | $14.81 | 415,617 |
| 3/12/2026 | $15.84 | $15.85 | $14.65 | $14.79 | 599,907 |
| 3/11/2026 | $16.24 | $16.60 | $15.59 | $16.08 | 411,825 |
| 3/10/2026 | $15.52 | $16.79 | $15.31 | $15.82 | 566,700 |
| 3/9/2026 | $14.85 | $15.70 | $14.26 | $15.40 | 719,009 |
| 3/6/2026 | $15.10 | $16.20 | $15.00 | $15.02 | 724,034 |
| 3/5/2026 | $17.43 | $17.64 | $15.57 | $15.72 | 1.09M |
| 3/4/2026 | $19.97 | $19.97 | $17.09 | $18.36 | 1.18M |
| 3/3/2026 | $18.53 | $21.00 | $18.19 | $19.28 | 1.13M |
| 3/2/2026 | $16.09 | $20.07 | $15.70 | $19.24 | 2.18M |
| 2/27/2026 | $15.50 | $16.10 | $14.85 | $15.47 | 300,500 |
| 2/26/2026 | $16.41 | $16.79 | $15.48 | $16.00 | 340,607 |
| 2/25/2026 | $17.94 | $18.00 | $15.86 | $16.36 | 660,383 |
| 2/24/2026 | $15.76 | $18.00 | $15.63 | $17.75 | 866,915 |
| 2/23/2026 | $15.46 | $16.05 | $15.20 | $15.63 | 203,014 |
| 2/20/2026 | $15.96 | $16.80 | $15.27 | $15.38 | 181,765 |
| 2/19/2026 | $15.67 | $16.07 | $15.28 | $15.99 | 156,900 |