Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AlerisLife Inc. - Common Shares (NQ: ALR )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.9440 0.9499 0.9400 0.9499 4,536 -0.00(-0.01%)
Sep 29, 2022 0.9440 0.9761 0.9440 0.9500 47,860 +0.01(+0.55%)
Sep 28, 2022 0.9500 0.9600 0.9301 0.9448 39,334 -0.01(-0.55%)
Sep 27, 2022 0.9777 0.9875 0.9500 0.9500 37,971 -0.04(-4.04%)
Sep 26, 2022 1.050 1.050 0.9900 0.9900 47,771 -0.06(-5.71%)
Sep 23, 2022 1.060 1.090 1.020 1.050 77,573 -0.01(-1.41%)
Sep 22, 2022 1.110 1.110 1.060 1.065 40,420 -0.06(-5.75%)
Sep 21, 2022 1.240 1.240 1.110 1.130 63,622 -0.02(-1.74%)
Sep 20, 2022 1.270 1.270 1.140 1.150 90,572 -0.18(-13.53%)
Sep 19, 2022 1.090 1.580 1.060 1.330 2,400,891 +0.22(+19.82%)
Sep 16, 2022 1.110 1.120 1.070 1.110 25,300 +0.00(+0.00%)
Sep 15, 2022 1.110 1.150 1.110 1.110 23,326 +0.00(+0.00%)
Sep 14, 2022 1.150 1.160 1.110 1.110 11,180 -0.04(-3.48%)
Sep 13, 2022 1.170 1.170 1.140 1.150 4,005 +0.00(+0.00%)
Sep 12, 2022 1.160 1.160 1.110 1.150 26,873 +0.01(+0.88%)
Sep 09, 2022 1.080 1.150 1.080 1.140 29,549 +0.04(+3.64%)
Sep 08, 2022 1.090 1.110 1.080 1.100 23,386 +0.00(+0.00%)
Sep 07, 2022 1.140 1.145 1.080 1.100 214,035 -0.03(-2.65%)
Sep 06, 2022 1.140 1.175 1.130 1.130 36,075 -0.01(-0.44%)
Sep 02, 2022 1.120 1.140 1.110 1.135 6,042 -0.00(-0.44%)
Sep 01, 2022 1.130 1.140 1.110 1.140 6,787 +0.02(+1.79%)
Aug 31, 2022 1.120 1.135 1.110 1.120 45,061 -0.01(-0.88%)
Aug 30, 2022 1.130 1.150 1.120 1.130 23,547 +0.00(+0.00%)
Aug 29, 2022 1.130 1.140 1.110 1.130 12,825 +0.01(+0.89%)
Aug 26, 2022 1.210 1.210 1.110 1.120 43,339 -0.04(-3.45%)
Aug 25, 2022 1.150 1.170 1.130 1.160 28,929 -0.01(-0.85%)
Aug 24, 2022 1.160 1.170 1.130 1.170 9,331 +0.04(+3.54%)
Aug 23, 2022 1.140 1.210 1.110 1.130 64,922 -0.01(-0.88%)
Aug 22, 2022 1.110 1.150 1.110 1.140 57,310 -0.02(-1.72%)
Aug 19, 2022 1.190 1.190 1.130 1.160 27,452 -0.05(-4.13%)
Aug 18, 2022 1.290 1.320 1.180 1.210 50,696 +0.03(+2.54%)
Aug 17, 2022 1.190 1.260 1.110 1.180 1,709,602 -0.01(-0.84%)
Aug 16, 2022 1.240 1.250 1.180 1.190 61,065 -0.05(-4.03%)
Aug 15, 2022 1.200 1.250 1.165 1.240 69,863 +0.02(+1.64%)
Aug 12, 2022 1.240 1.270 1.200 1.220 59,795 -0.03(-2.40%)
Aug 11, 2022 1.300 1.320 1.230 1.250 37,638 -0.06(-4.58%)
Aug 10, 2022 1.380 1.380 1.290 1.310 56,212 -0.01(-1.13%)
Aug 09, 2022 1.320 1.340 1.270 1.325 103,047 -0.03(-1.85%)
Aug 08, 2022 1.700 1.700 1.310 1.350 394,925 -0.36(-21.05%)
Aug 05, 2022 1.190 2.160 1.161 1.710 2,552,377 +0.52(+43.70%)
Aug 04, 2022 1.130 1.200 1.120 1.190 121,721 +0.05(+4.39%)
Aug 03, 2022 1.120 1.190 1.120 1.140 278,923 -0.02(-1.72%)
Aug 02, 2022 1.110 1.190 1.110 1.160 33,718 +0.02(+1.75%)
Aug 01, 2022 1.160 1.170 1.112 1.140 9,203 -0.01(-0.87%)
Jul 29, 2022 1.140 1.170 1.110 1.150 81,643 +0.00(+0.00%)
Jul 28, 2022 1.190 1.190 1.120 1.150 14,938 +0.00(+0.00%)
Jul 27, 2022 1.140 1.170 1.110 1.150 55,105 +0.01(+0.88%)
Jul 26, 2022 1.100 1.190 1.060 1.140 219,232 +0.07(+6.54%)
Jul 25, 2022 1.090 1.104 1.060 1.070 12,918 -0.02(-1.83%)
Jul 22, 2022 1.150 1.150 1.080 1.090 16,640 -0.06(-5.22%)
Jul 21, 2022 1.180 1.200 1.130 1.150 21,811 -0.02(-1.71%)
Jul 20, 2022 1.150 1.171 1.130 1.170 32,731 +0.04(+3.54%)
Jul 19, 2022 1.150 1.170 1.120 1.130 101,043 +0.00(+0.00%)
Jul 18, 2022 1.150 1.200 1.120 1.130 29,827 +0.00(+0.00%)
Jul 15, 2022 1.130 1.150 1.120 1.130 23,336 +0.00(+0.00%)
Jul 14, 2022 1.130 1.163 1.120 1.130 15,456 -0.02(-1.31%)
Jul 13, 2022 1.160 1.200 1.120 1.145 23,795 -0.03(-2.97%)
Jul 12, 2022 1.200 1.200 1.130 1.180 33,060 +0.06(+5.36%)
Jul 11, 2022 1.130 1.170 1.120 1.120 12,058 -0.03(-2.61%)
Jul 08, 2022 1.200 1.200 1.112 1.150 13,259 +0.01(+0.88%)
Jul 07, 2022 1.110 1.170 1.100 1.140 18,294 +0.04(+3.64%)
Jul 06, 2022 1.138 1.176 1.100 1.100 16,223 -0.05(-4.35%)
Jul 05, 2022 1.180 1.200 1.130 1.150 10,192 -0.01(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.