ALPIB(ALPIB)
ALPIB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $50.06 | $50.70 | $50.06 | $50.70 | 1,110 |
| 8/3/2026 | $50.26 | $50.87 | $50.26 | $50.87 | 101 |
| 7/31/2026 | $50.00 | $50.00 | $49.80 | $49.80 | 310 |
| 7/30/2026 | $49.56 | $50.00 | $49.55 | $50.00 | 600 |
| 7/29/2026 | $49.25 | $49.25 | $49.25 | $49.25 | 1,300 |
| 7/28/2026 | $49.33 | $49.56 | $49.00 | $49.25 | 503 |
| 7/27/2026 | $49.56 | $49.56 | $49.55 | $49.55 | 5,238 |
| 7/24/2026 | $48.96 | $49.25 | $48.45 | $49.25 | 5,944 |
| 7/23/2026 | $49.14 | $49.14 | $49.14 | $49.14 | 100 |
| 7/22/2026 | $49.14 | $49.14 | $49.14 | $49.14 | 100 |
| 7/21/2026 | $49.14 | $49.14 | $49.14 | $49.14 | 100 |
| 7/20/2026 | $49.25 | $49.25 | $49.16 | $49.16 | 1,300 |
| 7/17/2026 | $48.26 | $49.24 | $48.25 | $49.24 | 1,201 |
| 7/16/2026 | $48.55 | $48.55 | $48.48 | $48.50 | 4,834 |
| 7/15/2026 | $48.55 | $48.55 | $47.83 | $48.00 | 2,502 |
| 7/14/2026 | $47.90 | $48.00 | $47.90 | $48.00 | 914 |
| 7/13/2026 | $47.76 | $47.95 | $47.76 | $47.95 | 3,204 |
| 7/10/2026 | $47.70 | $47.95 | $47.70 | $47.95 | 4,429 |
| 7/9/2026 | $47.57 | $47.95 | $47.57 | $47.95 | 1,300 |
| 7/8/2026 | $47.99 | $47.99 | $47.99 | $47.99 | 2 |
| 7/7/2026 | $47.99 | $47.99 | $47.85 | $47.99 | 100 |
| 7/6/2026 | $47.99 | $47.99 | $47.99 | $47.99 | 100 |
| 7/2/2026 | $47.34 | $47.99 | $47.34 | $47.70 | 1,000 |
| 7/1/2026 | $47.31 | $47.99 | $47.31 | $47.99 | 300 |
| 6/30/2026 | $47.25 | $47.99 | $47.05 | $47.98 | 1,700 |
| 6/29/2026 | $47.25 | $47.98 | $47.25 | $47.98 | 1,100 |
| 6/26/2026 | $47.54 | $47.54 | $47.25 | $47.54 | 300 |
| 6/25/2026 | $47.01 | $47.40 | $47.00 | $47.40 | 5,100 |
| 6/24/2026 | $46.89 | $47.20 | $46.89 | $47.20 | 3,233 |
| 6/23/2026 | $46.57 | $47.25 | $46.57 | $47.25 | 300 |
| 6/22/2026 | $46.57 | $47.25 | $46.57 | $47.25 | 501 |
| 6/18/2026 | $47.05 | $47.25 | $46.57 | $47.00 | 834 |
| 6/17/2026 | $47.25 | $47.25 | $46.57 | $47.25 | 800 |
| 6/16/2026 | $47.25 | $47.25 | $46.67 | $46.75 | 1,400 |
| 6/15/2026 | $46.55 | $46.80 | $46.55 | $46.80 | 2,400 |
| 6/12/2026 | $46.72 | $46.72 | $46.07 | $46.40 | 2,200 |
| 6/11/2026 | $46.33 | $46.50 | $46.25 | $46.49 | 2,400 |
| 6/10/2026 | $46.27 | $46.40 | $46.25 | $46.40 | 1,204 |
| 6/9/2026 | $46.25 | $46.48 | $46.02 | $46.43 | 5,100 |
| 6/8/2026 | $46.02 | $46.25 | $46.02 | $46.25 | 1,501 |
| 6/5/2026 | $45.90 | $46.49 | $45.90 | $46.02 | 100 |
| 6/4/2026 | $46.00 | $46.40 | $46.00 | $46.39 | 1,900 |
| 6/3/2026 | $46.00 | $46.48 | $46.00 | $46.45 | 532 |
| 6/2/2026 | $46.63 | $46.67 | $46.01 | $46.40 | 6,006 |
| 6/1/2026 | $46.43 | $46.67 | $46.15 | $46.67 | 1,400 |
| 5/29/2026 | $46.99 | $46.99 | $46.40 | $46.86 | 3,100 |
| 5/28/2026 | $46.64 | $46.75 | $46.50 | $46.75 | 3,200 |
| 5/27/2026 | $46.34 | $46.64 | $46.34 | $46.64 | 1,502 |
| 5/26/2026 | $46.35 | $46.35 | $46.00 | $46.00 | 5,100 |
| 5/22/2026 | $45.20 | $46.00 | $45.20 | $46.00 | 2,124 |
| 5/21/2026 | $44.00 | $45.20 | $44.00 | $44.75 | 25,037 |
| 5/20/2026 | $44.10 | $44.69 | $43.96 | $44.25 | 9,400 |
| 5/19/2026 | $44.55 | $45.19 | $44.10 | $44.99 | 11,500 |
| 5/18/2026 | $47.32 | $47.60 | $44.55 | $44.76 | 19,900 |
| 5/15/2026 | $47.58 | $47.60 | $47.36 | $47.54 | 2,100 |
| 5/14/2026 | $47.63 | $48.00 | $47.51 | $47.75 | 5,225 |
| 5/13/2026 | $47.71 | $48.00 | $47.71 | $48.00 | 478 |
| 5/12/2026 | $47.71 | $48.10 | $47.70 | $47.99 | 800 |
| 5/11/2026 | $48.28 | $48.35 | $48.00 | $48.10 | 8,200 |
| 5/8/2026 | $48.40 | $48.60 | $48.30 | $48.54 | 5,900 |
| 5/7/2026 | $48.54 | $48.60 | $48.50 | $48.60 | 6,200 |