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

(NY: ALLG )

1.185 -0.015 (-1.25%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 25, 2024 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 (%)
May 31, 2022 9.000 9.091 8.050 8.050 109,195 -0.60(-6.94%)
May 27, 2022 8.790 9.090 8.414 8.650 195,881 +0.08(+0.93%)
May 26, 2022 8.220 8.810 8.220 8.570 42,970 +0.23(+2.76%)
May 25, 2022 8.140 8.510 8.040 8.340 115,117 -0.05(-0.60%)
May 24, 2022 8.070 8.450 8.060 8.390 110,031 +0.30(+3.71%)
May 23, 2022 8.030 8.500 8.000 8.090 64,090 +0.11(+1.38%)
May 20, 2022 8.450 8.910 7.880 7.980 70,693 -0.14(-1.72%)
May 19, 2022 8.240 8.470 8.100 8.120 69,555 -0.14(-1.69%)
May 18, 2022 8.550 9.030 8.250 8.260 91,388 -0.49(-5.60%)
May 17, 2022 9.550 9.750 8.750 8.750 119,533 -0.67(-7.11%)
May 16, 2022 8.950 9.660 8.450 9.420 166,376 +1.25(+15.30%)
May 13, 2022 8.580 9.030 8.079 8.170 69,597 +0.33(+4.21%)
May 12, 2022 7.570 8.180 7.570 7.840 72,140 +0.23(+3.02%)
May 11, 2022 8.480 8.870 7.450 7.610 413,531 -0.49(-6.05%)
May 10, 2022 10.97 11.19 7.980 8.100 399,772 -2.51(-23.66%)
May 09, 2022 10.05 12.45 9.900 10.61 742,033 +0.41(+4.02%)
May 06, 2022 10.21 10.45 9.650 10.20 168,686 +0.04(+0.39%)
May 05, 2022 11.00 11.11 10.14 10.16 60,339 -1.01(-9.04%)
May 04, 2022 11.15 11.30 10.55 11.17 170,381 +0.08(+0.72%)
May 03, 2022 11.25 11.36 10.60 11.09 195,885 -0.12(-1.07%)
May 02, 2022 12.33 13.00 11.05 11.21 402,377 -1.33(-10.61%)
Apr 29, 2022 11.80 14.69 11.80 12.54 1,728,123 +0.16(+1.29%)
Apr 28, 2022 8.890 12.66 8.700 12.38 3,082,669 +3.86(+45.31%)
Apr 27, 2022 8.290 8.970 7.620 8.520 519,078 +0.35(+4.28%)
Apr 26, 2022 9.780 9.780 7.890 8.170 718,946 -1.28(-13.54%)
Apr 25, 2022 10.10 10.37 9.420 9.450 143,039 -0.94(-9.05%)
Apr 22, 2022 10.50 11.88 10.28 10.39 814,297 -0.29(-2.72%)
Apr 21, 2022 11.59 11.61 10.56 10.68 178,129 -0.35(-3.17%)
Apr 20, 2022 10.99 11.27 10.35 11.03 160,611 +0.20(+1.85%)
Apr 19, 2022 11.60 11.60 10.64 10.83 113,018 -0.31(-2.78%)
Apr 18, 2022 11.54 11.87 10.96 11.14 228,275 -0.05(-0.45%)
Apr 14, 2022 11.98 12.09 11.17 11.19 383,965 -0.74(-6.20%)
Apr 13, 2022 11.73 12.26 11.63 11.93 101,171 +0.21(+1.79%)
Apr 12, 2022 12.75 13.00 11.72 11.72 135,945 -0.37(-3.06%)
Apr 11, 2022 13.22 13.83 11.96 12.09 389,516 -0.52(-4.12%)
Apr 08, 2022 14.05 14.50 12.54 12.61 272,936 -1.68(-11.76%)
Apr 07, 2022 12.79 15.19 12.61 14.29 577,114 +1.23(+9.42%)
Apr 06, 2022 12.76 13.75 12.38 13.06 219,604 -0.34(-2.54%)
Apr 05, 2022 12.49 15.36 11.73 13.40 3,539,830 +1.28(+10.56%)
Apr 04, 2022 12.73 13.42 12.01 12.12 462,318 -0.20(-1.62%)
Apr 01, 2022 15.72 15.95 12.05 12.32 555,543 -2.80(-18.52%)
Mar 31, 2022 17.50 18.11 15.12 15.12 816,474 -2.28(-13.10%)
Mar 30, 2022 18.77 20.27 17.16 17.40 2,559,991 -0.50(-2.79%)
Mar 29, 2022 20.41 28.44 17.72 17.90 5,537,894 -3.02(-14.44%)
Mar 28, 2022 18.22 22.19 17.51 20.92 6,201,821 +2.20(+11.75%)
Mar 25, 2022 14.67 19.94 14.15 18.72 9,601,357 +3.33(+21.64%)
Mar 24, 2022 19.34 21.18 14.55 15.39 15,775,691 -2.34(-13.20%)
Mar 23, 2022 10.41 23.91 9.280 17.73 54,526,828 +9.45(+114.13%)
Mar 22, 2022 8.400 9.100 8.121 8.280 2,963,591 -0.37(-4.28%)
Mar 21, 2022 9.590 9.650 7.680 8.650 749,375 -1.14(-11.64%)
Mar 18, 2022 10.10 10.50 7.425 9.790 3,134,823 +0.59(+6.41%)
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.