ALRS.MEALRS.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $40.98 | $41.92 | $40.97 | $41.72 | 10.29M |
| 1/9/2026 | $40.71 | $41.35 | $40.68 | $40.99 | 3.56M |
| 1/8/2026 | $40.50 | $40.97 | $40.40 | $40.68 | 4.45M |
| 1/6/2026 | $40.78 | $41.10 | $40.60 | $40.68 | 4.76M |
| 1/5/2026 | $41.27 | $41.64 | $40.62 | $40.72 | 5.67M |
| 12/30/2025 | $41.56 | $41.87 | $41.12 | $41.38 | 8.77M |
| 12/29/2025 | $42.80 | $43.53 | $41.00 | $41.56 | 31.08M |
| 12/28/2025 | $43.00 | $43.06 | $42.62 | $42.95 | 1.20M |
| 12/27/2025 | $43.07 | $43.29 | $42.92 | $42.96 | 858,430 |
| 12/26/2025 | $42.48 | $43.29 | $42.29 | $43.00 | 13.32M |
| 12/25/2025 | $42.35 | $42.98 | $42.12 | $42.34 | 12.31M |
| 12/24/2025 | $42.12 | $42.78 | $41.95 | $42.36 | 12.07M |
| 12/23/2025 | $41.94 | $42.35 | $41.55 | $42.13 | 8.99M |
| 12/22/2025 | $43.04 | $43.18 | $41.74 | $41.95 | 16.52M |
| 12/21/2025 | $43.18 | $43.25 | $43.07 | $43.10 | 463,930 |
| 12/20/2025 | $43.19 | $43.29 | $43.16 | $43.18 | 310,690 |
| 12/19/2025 | $43.65 | $43.72 | $42.90 | $43.19 | 21.39M |
| 12/18/2025 | $42.04 | $43.71 | $41.95 | $43.51 | 34.33M |
| 12/17/2025 | $41.40 | $42.64 | $41.40 | $42.02 | 24.21M |
| 12/16/2025 | $40.56 | $41.76 | $40.44 | $41.36 | 18.38M |
| 12/15/2025 | $40.31 | $40.69 | $39.89 | $40.51 | 9.27M |
| 12/14/2025 | $40.44 | $40.46 | $40.17 | $40.25 | 671,710 |
| 12/13/2025 | $40.19 | $40.46 | $40.13 | $40.44 | 923,420 |
| 12/12/2025 | $41.31 | $41.63 | $40.06 | $40.11 | 12.14M |
| 12/11/2025 | $41.30 | $41.84 | $40.74 | $41.31 | 19.20M |
| 12/10/2025 | $41.08 | $41.33 | $40.85 | $41.01 | 7.52M |
| 12/9/2025 | $40.71 | $41.41 | $40.62 | $41.20 | 9.39M |
| 12/8/2025 | $41.39 | $41.65 | $40.55 | $40.69 | 20.89M |
| 12/5/2025 | $39.60 | $41.53 | $39.43 | $41.47 | 39.33M |
| 12/4/2025 | $39.60 | $39.98 | $39.55 | $39.64 | 6.71M |
| 12/3/2025 | $39.33 | $39.58 | $39.07 | $39.55 | 8.17M |
| 12/2/2025 | $39.69 | $39.91 | $39.21 | $39.58 | 9.16M |
| 12/1/2025 | $39.81 | $40.11 | $39.41 | $39.55 | 9.18M |
| 11/30/2025 | $39.73 | $40.00 | $39.70 | $39.94 | 722,330 |
| 11/29/2025 | $39.71 | $39.79 | $39.50 | $39.75 | 640,860 |
| 11/28/2025 | $39.07 | $39.95 | $38.91 | $39.73 | 9.80M |
| 11/27/2025 | $39.18 | $39.57 | $38.84 | $38.99 | 9.82M |
| 11/26/2025 | $39.70 | $39.71 | $39.06 | $39.18 | 4.44M |
| 11/25/2025 | $39.30 | $39.79 | $39.03 | $39.57 | 12.82M |
| 11/24/2025 | $40.10 | $40.28 | $39.00 | $39.30 | 13.33M |
| 11/21/2025 | $39.77 | $39.93 | $38.87 | $39.44 | 14.29M |
| 11/20/2025 | $39.19 | $39.84 | $38.50 | $39.77 | 16.45M |
| 11/19/2025 | $38.14 | $39.60 | $38.09 | $39.19 | 24.28M |
| 11/18/2025 | $37.85 | $38.62 | $37.72 | $38.08 | 21.58M |
| 11/17/2025 | $38.49 | $38.49 | $37.80 | $37.82 | 8.91M |
| 11/16/2025 | $38.37 | $38.51 | $38.27 | $38.41 | 332,880 |
| 11/15/2025 | $38.50 | $38.54 | $38.27 | $38.35 | 646,750 |
| 11/14/2025 | $38.89 | $39.00 | $38.06 | $38.38 | 9.91M |
| 11/13/2025 | $39.10 | $39.25 | $38.75 | $38.89 | 8.01M |
| 11/12/2025 | $39.73 | $39.91 | $38.92 | $39.11 | 8.03M |
| 11/11/2025 | $39.39 | $39.90 | $39.21 | $39.72 | 9.53M |
| 11/10/2025 | $40.00 | $40.37 | $39.22 | $39.39 | 9.53M |
| 11/9/2025 | $39.86 | $40.00 | $39.83 | $40.00 | 388,000 |
| 11/8/2025 | $39.75 | $39.90 | $39.73 | $39.88 | 376,850 |
| 11/7/2025 | $39.43 | $40.20 | $39.35 | $39.75 | 8.96M |
| 11/6/2025 | $39.43 | $39.61 | $39.08 | $39.51 | 4.88M |
| 11/5/2025 | $39.65 | $39.86 | $39.29 | $39.43 | 5.47M |
| 11/3/2025 | $39.27 | $39.82 | $39.27 | $39.69 | 2.33M |
| 11/1/2025 | $39.22 | $39.35 | $39.13 | $39.23 | 1.45M |
| 10/31/2025 | $39.66 | $39.93 | $38.86 | $39.17 | 7.39M |
| 10/30/2025 | $39.15 | $39.84 | $39.01 | $39.71 | 7.39M |
| 10/29/2025 | $38.92 | $39.49 | $38.72 | $39.12 | 6.13M |
| 10/28/2025 | $38.65 | $39.59 | $38.35 | $38.82 | 11.66M |
| 10/27/2025 | $39.65 | $39.68 | $38.52 | $38.67 | 7.87M |
| 10/24/2025 | $39.96 | $40.57 | $39.30 | $39.50 | 11.51M |
| 10/23/2025 | $40.01 | $40.21 | $39.59 | $39.92 | 11.51M |
| 10/22/2025 | $41.34 | $41.49 | $40.12 | $40.62 | 11.51M |
| 10/21/2025 | $42.64 | $42.71 | $40.70 | $41.16 | 11.51M |
| 10/20/2025 | $42.87 | $43.07 | $42.51 | $42.64 | 4.55M |
| 10/19/2025 | $43.00 | $43.16 | $42.64 | $42.80 | 1.24M |
| 10/18/2025 | $42.20 | $42.99 | $42.20 | $42.98 | 1.73M |
| 10/17/2025 | $42.50 | $42.60 | $41.56 | $42.17 | 9.81M |
| 10/16/2025 | $39.82 | $42.24 | $39.46 | $42.24 | 18.60M |
| 10/15/2025 | $40.38 | $40.57 | $39.76 | $40.05 | 5.97M |