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 (%)
Nov 30, 2022 0.7800 0.7984 0.7800 0.7911 4,482 +0.01(+0.78%)
Nov 29, 2022 0.7759 0.7999 0.7752 0.7850 11,806 -0.01(-1.86%)
Nov 28, 2022 0.7600 0.8000 0.7500 0.7999 131,845 +0.02(+3.21%)
Nov 25, 2022 0.8000 0.8000 0.7750 0.7750 1,436 -0.01(-0.64%)
Nov 23, 2022 0.7900 0.7951 0.7800 0.7800 38,948 -0.01(-1.28%)
Nov 22, 2022 0.7900 0.8029 0.7900 0.7901 12,191 -0.01(-0.80%)
Nov 21, 2022 0.7910 0.8029 0.7900 0.7965 32,280 +0.01(+0.70%)
Nov 18, 2022 0.7878 0.7998 0.7801 0.7910 23,632 -0.01(-1.13%)
Nov 17, 2022 0.8250 0.8328 0.8000 0.8000 25,749 -0.03(-3.96%)
Nov 16, 2022 0.8319 0.8330 0.8250 0.8330 6,474 +0.00(+0.17%)
Nov 15, 2022 0.8301 0.8450 0.8200 0.8316 62,060 +0.00(+0.37%)
Nov 14, 2022 0.7980 0.8419 0.7870 0.8285 101,317 +0.04(+5.54%)
Nov 11, 2022 0.7987 0.8179 0.7820 0.7850 94,778 -0.01(-1.72%)
Nov 10, 2022 0.8500 0.8500 0.7701 0.7987 48,471 +0.02(+1.91%)
Nov 09, 2022 0.8655 0.8772 0.7523 0.7837 71,474 -0.05(-5.81%)
Nov 08, 2022 0.8700 0.9072 0.8311 0.8320 93,227 -0.04(-4.37%)
Nov 07, 2022 0.9288 0.9288 0.8610 0.8700 15,643 -0.01(-1.65%)
Nov 04, 2022 0.9100 0.9100 0.8700 0.8846 44,084 -0.02(-1.71%)
Nov 03, 2022 0.9546 0.9546 0.9000 0.9000 32,090 -0.05(-5.26%)
Nov 02, 2022 0.9400 0.9914 0.9183 0.9500 62,263 +0.03(+3.24%)
Nov 01, 2022 0.9102 0.9400 0.9001 0.9202 34,724 +0.01(+0.68%)
Oct 31, 2022 0.9400 0.9400 0.8900 0.9140 5,237 -0.03(-2.77%)
Oct 28, 2022 0.9100 0.9400 0.9001 0.9400 24,697 +0.03(+3.30%)
Oct 27, 2022 0.8730 0.9100 0.8730 0.9100 29,176 +0.04(+4.23%)
Oct 26, 2022 0.9101 0.9200 0.8723 0.8731 95,355 -0.03(-2.90%)
Oct 25, 2022 0.8802 0.9200 0.8802 0.8992 7,755 -0.01(-1.58%)
Oct 24, 2022 0.8798 0.9300 0.8698 0.9136 115,567 +0.04(+5.04%)
Oct 21, 2022 0.8900 0.9098 0.8377 0.8698 41,451 -0.03(-3.34%)
Oct 20, 2022 0.9350 0.9373 0.8900 0.8999 41,877 -0.05(-4.98%)
Oct 19, 2022 0.9300 0.9894 0.9300 0.9471 65,225 -0.01(-0.83%)
Oct 18, 2022 0.9950 0.9950 0.9400 0.9550 22,725 -0.03(-3.49%)
Oct 17, 2022 0.9499 0.9996 0.9400 0.9895 33,689 +0.04(+4.16%)
Oct 14, 2022 0.9300 0.9500 0.9101 0.9500 8,979 +0.00(+0.01%)
Oct 13, 2022 0.9100 0.9630 0.9100 0.9499 61,633 +0.04(+4.38%)
Oct 12, 2022 0.9100 0.9300 0.9100 0.9100 9,860 +0.00(+0.00%)
Oct 11, 2022 0.9500 0.9500 0.9000 0.9100 12,707 -0.05(-5.05%)
Oct 10, 2022 0.9311 0.9886 0.9311 0.9584 5,955 +0.01(+0.88%)
Oct 07, 2022 0.9655 0.9727 0.9034 0.9500 48,001 -0.05(-4.96%)
Oct 06, 2022 0.9800 1.000 0.9700 0.9996 16,319 +0.01(+0.88%)
Oct 05, 2022 0.9900 0.9919 0.9600 0.9909 18,579 +0.00(+0.44%)
Oct 04, 2022 0.9330 1.040 0.9330 0.9866 77,260 +0.04(+3.86%)
Oct 03, 2022 0.9400 0.9500 0.9331 0.9499 9,777 +0.00(+0.00%)
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%)
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.