ALNT(ALNT)
ALNT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $61.50 | $63.88 | $61.00 | $63.35 | 195,464 |
| 5/19/2026 | $60.76 | $61.02 | $58.65 | $61.00 | 201,600 |
| 5/18/2026 | $61.64 | $62.92 | $59.94 | $60.93 | 156,300 |
| 5/15/2026 | $61.67 | $63.73 | $59.70 | $61.33 | 326,200 |
| 5/14/2026 | $62.57 | $64.85 | $61.69 | $63.53 | 342,730 |
| 5/13/2026 | $62.85 | $63.46 | $61.18 | $62.51 | 339,721 |
| 5/12/2026 | $64.88 | $65.65 | $61.51 | $62.97 | 275,354 |
| 5/11/2026 | $65.11 | $66.69 | $63.79 | $65.48 | 344,514 |
| 5/8/2026 | $64.65 | $67.91 | $61.60 | $66.69 | 305,700 |
| 5/7/2026 | $65.62 | $71.05 | $61.07 | $65.80 | 649,536 |
| 5/6/2026 | $79.03 | $79.34 | $76.67 | $77.52 | 187,028 |
| 5/5/2026 | $77.21 | $80.39 | $76.48 | $78.00 | 279,025 |
| 5/4/2026 | $76.40 | $77.18 | $74.28 | $75.65 | 107,100 |
| 5/1/2026 | $76.47 | $77.39 | $75.15 | $76.28 | 130,000 |
| 4/30/2026 | $74.20 | $76.91 | $74.20 | $76.18 | 124,727 |
| 4/29/2026 | $74.33 | $76.00 | $72.65 | $73.92 | 122,319 |
| 4/28/2026 | $72.67 | $75.18 | $72.59 | $74.33 | 116,000 |
| 4/27/2026 | $75.13 | $77.28 | $73.36 | $74.18 | 124,917 |
| 4/24/2026 | $73.51 | $75.72 | $72.42 | $74.67 | 88,208 |
| 4/23/2026 | $72.22 | $74.46 | $72.14 | $73.40 | 75,700 |
| 4/22/2026 | $71.33 | $72.14 | $70.03 | $71.81 | 109,717 |
| 4/21/2026 | $73.25 | $74.66 | $70.12 | $70.30 | 147,844 |
| 4/20/2026 | $74.40 | $75.18 | $73.32 | $73.44 | 194,000 |
| 4/17/2026 | $72.19 | $75.50 | $71.44 | $74.40 | 198,800 |
| 4/16/2026 | $70.04 | $70.70 | $69.13 | $70.39 | 202,360 |
| 4/15/2026 | $71.18 | $71.58 | $69.57 | $70.52 | 125,800 |
| 4/14/2026 | $70.43 | $72.66 | $68.51 | $71.77 | 189,324 |
| 4/13/2026 | $72.19 | $72.39 | $68.82 | $70.24 | 261,661 |
| 4/10/2026 | $69.90 | $72.89 | $69.86 | $72.85 | 288,666 |
| 4/9/2026 | $63.98 | $68.94 | $63.98 | $68.82 | 172,100 |
| 4/8/2026 | $63.54 | $65.01 | $62.19 | $64.70 | 180,400 |
| 4/7/2026 | $59.67 | $59.67 | $58.01 | $59.27 | 225,182 |
| 4/6/2026 | $60.18 | $61.06 | $59.01 | $60.23 | 88,731 |
| 4/2/2026 | $59.21 | $62.29 | $58.56 | $60.54 | 160,630 |
| 4/1/2026 | $60.10 | $62.39 | $59.71 | $61.82 | 138,100 |
| 3/31/2026 | $59.38 | $60.87 | $57.23 | $59.09 | 195,686 |
| 3/30/2026 | $62.52 | $62.52 | $59.36 | $59.52 | 167,900 |
| 3/27/2026 | $61.06 | $63.10 | $59.87 | $62.42 | 200,700 |
| 3/26/2026 | $64.54 | $65.05 | $61.25 | $61.51 | 139,524 |
| 3/25/2026 | $65.43 | $66.41 | $64.76 | $66.03 | 149,953 |
| 3/24/2026 | $62.65 | $65.44 | $62.65 | $65.06 | 82,700 |
| 3/23/2026 | $62.14 | $64.52 | $61.76 | $63.32 | 184,400 |
| 3/20/2026 | $61.28 | $62.48 | $59.06 | $60.34 | 249,445 |
| 3/19/2026 | $60.34 | $63.21 | $59.02 | $61.37 | 195,900 |
| 3/18/2026 | $62.90 | $63.72 | $60.80 | $61.25 | 144,100 |
| 3/17/2026 | $64.52 | $65.27 | $62.08 | $63.09 | 122,111 |
| 3/16/2026 | $63.84 | $67.63 | $62.71 | $64.45 | 181,230 |
| 3/13/2026 | $63.99 | $64.58 | $61.49 | $62.34 | 139,645 |
| 3/12/2026 | $65.28 | $67.27 | $63.79 | $63.89 | 390,100 |
| 3/11/2026 | $63.00 | $67.06 | $61.99 | $66.91 | 250,209 |
| 3/10/2026 | $61.04 | $64.72 | $61.04 | $63.27 | 213,600 |
| 3/9/2026 | $63.28 | $65.12 | $58.70 | $60.95 | 317,048 |
| 3/6/2026 | $61.65 | $66.04 | $55.13 | $65.25 | 550,558 |
| 3/5/2026 | $62.38 | $64.36 | $58.00 | $62.07 | 429,682 |
| 3/4/2026 | $63.37 | $64.28 | $61.72 | $63.55 | 100,700 |
| 3/3/2026 | $63.15 | $64.19 | $60.20 | $62.11 | 177,600 |
| 3/2/2026 | $64.42 | $66.14 | $62.00 | $65.25 | 153,826 |
| 2/27/2026 | $65.29 | $65.84 | $63.78 | $65.84 | 115,835 |
| 2/26/2026 | $66.17 | $67.24 | $64.27 | $67.13 | 85,722 |
| 2/25/2026 | $68.29 | $68.29 | $65.88 | $66.49 | 131,619 |
| 2/24/2026 | $65.65 | $67.48 | $65.21 | $67.47 | 95,131 |
| 2/23/2026 | $68.28 | $68.28 | $64.26 | $65.65 | 114,000 |
| 2/20/2026 | $67.54 | $69.50 | $67.54 | $68.37 | 180,900 |