ALTNY.ISALTNY.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.42 | $17.77 | $16.89 | $16.89 | 30.40M |
| 1/13/2026 | $17.22 | $17.45 | $16.80 | $17.25 | 39.37M |
| 1/12/2026 | $16.52 | $17.80 | $16.52 | $17.16 | 59.78M |
| 1/9/2026 | $15.61 | $16.67 | $15.38 | $16.40 | 53.56M |
| 1/8/2026 | $15.46 | $15.73 | $15.22 | $15.59 | 31.88M |
| 1/7/2026 | $15.40 | $15.75 | $15.38 | $15.40 | 21.27M |
| 1/6/2026 | $15.32 | $15.50 | $15.11 | $15.40 | 18.15M |
| 1/5/2026 | $15.12 | $15.76 | $15.12 | $15.32 | 29.44M |
| 1/2/2026 | $14.65 | $14.93 | $14.65 | $14.91 | 10.68M |
| 12/31/2025 | $14.70 | $15.00 | $14.65 | $14.65 | 14.39M |
| 12/30/2025 | $14.83 | $15.13 | $14.55 | $14.76 | 14.49M |
| 12/29/2025 | $15.66 | $15.74 | $14.80 | $14.80 | 17.09M |
| 12/26/2025 | $15.70 | $16.60 | $15.55 | $15.65 | 57.88M |
| 12/25/2025 | $15.41 | $15.48 | $15.25 | $15.32 | 12.37M |
| 12/24/2025 | $15.68 | $15.72 | $15.29 | $15.32 | 15.74M |
| 12/23/2025 | $15.35 | $15.82 | $15.18 | $15.66 | 25.91M |
| 12/22/2025 | $15.65 | $16.04 | $15.31 | $15.35 | 22.28M |
| 12/19/2025 | $15.47 | $15.53 | $15.06 | $15.53 | 28.98M |
| 12/18/2025 | $14.74 | $15.76 | $14.66 | $15.49 | 47.65M |
| 12/17/2025 | $14.66 | $14.78 | $14.54 | $14.64 | 10.06M |
| 12/16/2025 | $14.93 | $14.96 | $14.61 | $14.66 | 9.24M |
| 12/15/2025 | $14.81 | $15.19 | $14.81 | $14.92 | 16.06M |
| 12/12/2025 | $14.96 | $15.00 | $14.69 | $14.79 | 12.64M |
| 12/11/2025 | $15.06 | $15.25 | $14.84 | $14.92 | 13.73M |
| 12/10/2025 | $15.36 | $15.93 | $15.04 | $15.13 | 28.25M |
| 12/9/2025 | $14.60 | $15.36 | $14.59 | $15.28 | 36.17M |
| 12/8/2025 | $14.59 | $14.74 | $14.49 | $14.56 | 12.30M |
| 12/5/2025 | $14.52 | $14.53 | $14.36 | $14.49 | 8.44M |
| 12/4/2025 | $14.39 | $14.64 | $14.39 | $14.52 | 9.30M |
| 12/3/2025 | $14.62 | $14.81 | $14.38 | $14.38 | 11.06M |
| 12/2/2025 | $14.68 | $14.73 | $14.52 | $14.62 | 8.20M |
| 12/1/2025 | $14.40 | $14.69 | $14.40 | $14.68 | 11.36M |
| 11/28/2025 | $14.41 | $14.42 | $14.27 | $14.35 | 7.87M |
| 11/27/2025 | $14.40 | $14.60 | $14.28 | $14.32 | 8.25M |
| 11/26/2025 | $14.40 | $14.61 | $14.36 | $14.39 | 9.54M |
| 11/25/2025 | $14.72 | $14.85 | $14.39 | $14.39 | 12.23M |
| 11/24/2025 | $14.71 | $14.99 | $14.61 | $14.71 | 10.91M |
| 11/21/2025 | $14.78 | $14.88 | $14.52 | $14.71 | 9.96M |
| 11/20/2025 | $14.89 | $14.96 | $14.75 | $14.79 | 8.01M |
| 11/19/2025 | $14.94 | $15.00 | $14.76 | $14.88 | 11.56M |
| 11/18/2025 | $15.29 | $15.31 | $14.84 | $14.87 | 9.58M |
| 11/17/2025 | $14.80 | $15.36 | $14.80 | $15.29 | 19.53M |
| 11/14/2025 | $14.46 | $15.67 | $14.44 | $14.71 | 71.78M |
| 11/13/2025 | $14.47 | $14.66 | $14.39 | $14.54 | 8.95M |
| 11/12/2025 | $14.52 | $14.71 | $14.29 | $14.40 | 16.14M |
| 11/11/2025 | $14.94 | $14.95 | $14.27 | $14.47 | 16.62M |
| 11/10/2025 | $15.08 | $15.27 | $14.91 | $14.94 | 11.61M |
| 11/7/2025 | $15.45 | $15.64 | $15.06 | $15.12 | 11.31M |
| 11/6/2025 | $15.69 | $15.76 | $15.41 | $15.51 | 12.64M |
| 11/5/2025 | $15.65 | $15.76 | $15.47 | $15.59 | 16.13M |
| 11/4/2025 | $15.89 | $16.12 | $15.53 | $15.61 | 13.85M |
| 11/3/2025 | $15.84 | $16.18 | $15.81 | $15.89 | 18.48M |
| 10/31/2025 | $16.15 | $16.20 | $15.69 | $15.82 | 19.26M |
| 10/30/2025 | $16.66 | $16.88 | $16.15 | $16.15 | 27.77M |
| 10/28/2025 | $16.33 | $16.80 | $16.24 | $16.33 | 30.52M |
| 10/27/2025 | $15.15 | $16.34 | $15.05 | $15.95 | 74.47M |
| 10/24/2025 | $14.34 | $14.96 | $14.34 | $14.86 | 26.60M |
| 10/23/2025 | $14.53 | $14.62 | $14.28 | $14.28 | 18.70M |
| 10/22/2025 | $14.47 | $14.94 | $14.29 | $14.52 | 38.45M |
| 10/21/2025 | $15.08 | $15.26 | $14.55 | $14.59 | 21.13M |
| 10/20/2025 | $15.11 | $15.18 | $14.78 | $15.07 | 21.68M |
| 10/17/2025 | $15.84 | $15.86 | $15.01 | $15.09 | 26.78M |