Indicators

AlerisLife Inc. - Common Shares (NQ: ALR )

1.320 UNCHANGED

Last Price Updated: 4:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.8593	0.8600	0.7991	0.8040	135,886	-0.04(-4.30%)
Jan 30, 2023	0.7245	0.8500	0.6900	0.8401	283,620	+0.15(+21.75%)
Jan 27, 2023	0.6310	0.7235	0.6298	0.6900	159,015	+0.04(+6.15%)
Jan 26, 2023	0.6800	0.7000	0.6310	0.6500	69,718	-0.04(-5.74%)
Jan 25, 2023	0.6985	0.7119	0.6710	0.6896	31,342	-0.01(-1.10%)
Jan 24, 2023	0.6660	0.6991	0.6660	0.6973	23,399	+0.03(+3.90%)
Jan 23, 2023	0.7095	0.7100	0.6711	0.6711	82,365	-0.02(-3.58%)
Jan 20, 2023	0.7120	0.7300	0.6960	0.6960	12,389	+0.00(+0.10%)
Jan 19, 2023	0.6997	0.7124	0.6801	0.6953	38,268	+0.01(+1.13%)
Jan 18, 2023	0.6810	0.7156	0.6810	0.6875	9,506	+0.00(+0.36%)
Jan 17, 2023	0.7100	0.7299	0.6635	0.6850	58,929	-0.01(-1.44%)
Jan 13, 2023	0.7200	0.7299	0.6922	0.6950	68,443	-0.02(-3.45%)
Jan 12, 2023	0.7000	0.7373	0.6742	0.7198	152,147	+0.02(+2.52%)
Jan 11, 2023	0.7400	0.7495	0.7009	0.7021	127,377	-0.03(-4.48%)
Jan 10, 2023	0.7150	0.7400	0.7150	0.7350	93,704	+0.02(+3.09%)
Jan 09, 2023	0.7000	0.7327	0.7000	0.7130	71,423	+0.01(+1.87%)
Jan 06, 2023	0.6600	0.7000	0.6270	0.6999	232,518	+0.04(+6.14%)
Jan 05, 2023	0.6600	0.6600	0.6200	0.6594	88,738	+0.03(+5.50%)
Jan 04, 2023	0.6200	0.6667	0.5900	0.6250	609,678	+0.02(+2.46%)

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.