ALOT(ALOT)
ALOT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $28.99 | $28.99 | $28.99 | $28.99 | - |
| 8/26/2026 | $28.99 | $29.00 | $28.98 | $28.99 | 249,500 |
| 8/25/2026 | $28.93 | $28.99 | $28.92 | $28.99 | 128,000 |
| 8/24/2026 | $28.92 | $28.94 | $28.90 | $28.91 | 65,334 |
| 8/21/2026 | $28.90 | $28.92 | $28.90 | $28.92 | 39,200 |
| 8/20/2026 | $28.90 | $28.92 | $28.89 | $28.90 | 51,000 |
| 8/19/2026 | $28.91 | $28.91 | $28.89 | $28.89 | 53,900 |
| 8/18/2026 | $28.89 | $28.92 | $28.87 | $28.88 | 106,300 |
| 8/17/2026 | $28.91 | $28.91 | $28.85 | $28.89 | 61,225 |
| 8/14/2026 | $28.92 | $28.92 | $28.82 | $28.91 | 251,800 |
| 8/13/2026 | $28.92 | $28.93 | $28.89 | $28.90 | 41,200 |
| 8/12/2026 | $28.92 | $28.92 | $28.89 | $28.92 | 88,313 |
| 8/11/2026 | $28.92 | $28.92 | $28.89 | $28.89 | 53,222 |
| 8/10/2026 | $28.90 | $28.93 | $28.88 | $28.88 | 63,700 |
| 8/7/2026 | $28.94 | $28.94 | $28.88 | $28.94 | 38,700 |
| 8/6/2026 | $28.90 | $28.98 | $28.85 | $28.89 | 106,400 |
| 8/5/2026 | $28.86 | $28.90 | $28.84 | $28.87 | 69,330 |
| 8/4/2026 | $28.88 | $28.96 | $28.86 | $28.86 | 105,643 |
| 8/3/2026 | $28.93 | $28.93 | $28.86 | $28.86 | 88,200 |
| 7/31/2026 | $28.86 | $28.99 | $28.80 | $28.95 | 87,226 |
| 7/30/2026 | $28.72 | $28.87 | $28.72 | $28.84 | 50,837 |
| 7/29/2026 | $28.76 | $28.98 | $28.67 | $28.68 | 119,100 |
| 7/28/2026 | $28.75 | $28.83 | $28.64 | $28.79 | 239,207 |
| 7/27/2026 | $28.85 | $28.85 | $28.73 | $28.79 | 85,800 |
| 7/24/2026 | $28.78 | $28.84 | $28.69 | $28.71 | 101,100 |
| 7/23/2026 | $28.77 | $28.80 | $28.67 | $28.68 | 104,247 |
| 7/22/2026 | $28.80 | $28.85 | $28.72 | $28.84 | 101,435 |
| 7/21/2026 | $28.69 | $28.86 | $28.63 | $28.83 | 348,800 |
| 7/20/2026 | $28.62 | $28.67 | $28.59 | $28.65 | 135,646 |
| 7/17/2026 | $28.58 | $28.65 | $28.58 | $28.62 | 104,915 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
