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 (%)
Apr 29, 2022 2.150 2.220 2.100 2.144 24,192 -0.01(-0.29%)
Apr 28, 2022 2.210 2.240 2.150 2.150 23,900 -0.07(-3.15%)
Apr 27, 2022 2.300 2.400 2.200 2.220 16,105 -0.08(-3.48%)
Apr 26, 2022 2.322 2.385 2.300 2.300 35,623 -0.01(-0.43%)
Apr 25, 2022 2.300 2.360 2.250 2.310 25,758 -0.05(-1.96%)
Apr 22, 2022 2.340 2.400 2.300 2.356 9,955 -0.02(-1.00%)
Apr 21, 2022 2.410 2.450 2.350 2.380 27,474 -0.04(-1.65%)
Apr 20, 2022 2.400 2.490 2.340 2.420 19,588 +0.07(+2.98%)
Apr 19, 2022 2.280 2.428 2.250 2.350 36,360 +0.05(+2.17%)
Apr 18, 2022 2.510 2.536 2.300 2.300 36,216 -0.22(-8.87%)
Apr 14, 2022 2.300 2.700 2.200 2.524 87,788 +0.19(+8.32%)
Apr 13, 2022 2.200 2.470 2.171 2.330 71,954 +0.13(+5.91%)
Apr 12, 2022 2.130 2.230 2.130 2.200 37,462 +0.07(+3.29%)
Apr 11, 2022 2.160 2.180 2.120 2.130 21,327 -0.03(-1.39%)
Apr 08, 2022 2.120 2.179 2.120 2.160 18,008 +0.01(+0.47%)
Apr 07, 2022 2.130 2.180 2.120 2.150 29,021 -0.02(-0.92%)
Apr 06, 2022 2.270 2.290 2.153 2.170 64,834 -0.08(-3.56%)
Apr 05, 2022 2.200 2.280 2.180 2.250 108,811 +0.07(+3.21%)
Apr 04, 2022 2.130 2.240 2.130 2.180 68,336 +0.03(+1.40%)
Apr 01, 2022 2.150 2.160 2.120 2.150 14,894 +0.00(+0.00%)
Mar 31, 2022 2.110 2.163 2.100 2.150 65,903 +0.05(+2.38%)
Mar 30, 2022 2.230 2.260 2.030 2.100 89,755 -0.09(-4.11%)
Mar 29, 2022 2.150 2.330 2.150 2.190 33,199 -0.01(-0.45%)
Mar 28, 2022 2.180 2.339 2.180 2.200 24,159 -0.11(-4.76%)
Mar 25, 2022 2.170 2.370 2.160 2.310 62,286 +0.12(+5.48%)
Mar 24, 2022 2.200 2.200 2.111 2.190 60,680 +0.08(+3.79%)
Mar 23, 2022 2.190 2.190 2.100 2.110 91,313 +0.06(+2.93%)
Mar 22, 2022 2.250 2.270 2.050 2.050 75,627 -0.19(-8.48%)
Mar 21, 2022 2.280 2.310 2.200 2.240 126,783 +0.22(+10.89%)
Mar 18, 2022 2.410 2.469 2.020 2.020 221,113 -0.43(-17.55%)
Mar 17, 2022 2.430 2.480 2.410 2.450 22,059 +0.05(+2.08%)
Mar 16, 2022 2.400 2.430 2.400 2.400 37,604 +0.00(+0.00%)
Mar 15, 2022 2.530 2.530 2.400 2.400 17,306 +0.00(+0.00%)
Mar 14, 2022 2.490 2.500 2.400 2.400 36,693 -0.10(-4.00%)
Mar 11, 2022 2.620 2.620 2.500 2.500 11,137 -0.11(-4.21%)
Mar 10, 2022 2.570 2.610 2.480 2.610 35,128 +0.04(+1.56%)
Mar 09, 2022 2.450 2.600 2.450 2.570 16,245 +0.09(+3.63%)
Mar 08, 2022 2.540 2.540 2.470 2.480 23,827 -0.03(-1.20%)
Mar 07, 2022 2.550 2.550 2.451 2.510 17,710 -0.03(-1.18%)
Mar 04, 2022 2.570 2.570 2.400 2.540 14,947 +0.04(+1.60%)
Mar 03, 2022 2.470 2.500 2.310 2.500 53,510 +0.03(+1.21%)
Mar 02, 2022 2.740 2.740 2.440 2.470 28,853 -0.23(-8.52%)
Mar 01, 2022 2.510 2.730 2.360 2.700 110,609 +0.20(+8.00%)
Feb 28, 2022 2.570 2.600 2.500 2.500 22,995 -0.11(-4.21%)
Feb 25, 2022 2.600 2.709 2.560 2.610 16,174 -0.04(-1.51%)
Feb 24, 2022 2.500 2.650 2.500 2.650 37,711 -0.07(-2.57%)
Feb 23, 2022 2.610 2.790 2.503 2.720 98,044 +0.11(+4.21%)
Feb 22, 2022 2.720 2.820 2.610 2.610 57,004 -0.18(-6.45%)
Feb 18, 2022 2.790 0 -0.06(-2.11%)
Feb 17, 2022 2.900 2.940 2.770 2.850 21,318 -0.04(-1.38%)
Feb 16, 2022 2.720 2.960 2.720 2.890 33,557 +0.14(+5.09%)
Feb 15, 2022 2.700 2.820 2.700 2.750 23,103 +0.05(+1.85%)
Feb 14, 2022 2.720 2.929 2.700 2.700 28,886 -0.06(-2.17%)
Feb 11, 2022 2.870 2.950 2.750 2.760 38,087 -0.15(-5.15%)
Feb 10, 2022 2.960 3.000 2.870 2.910 14,904 -0.05(-1.69%)
Feb 09, 2022 2.890 3.000 2.860 2.960 45,551 +0.07(+2.42%)
Feb 08, 2022 2.860 2.914 2.860 2.890 28,613 +0.03(+1.05%)
Feb 07, 2022 2.810 2.930 2.810 2.860 38,967 +0.00(+0.00%)
Feb 04, 2022 2.930 2.970 2.810 2.860 42,895 -0.03(-1.04%)
Feb 03, 2022 2.950 2.800 2.890 28,228 -0.02(-0.69%)
Feb 02, 2022 2.990 3.040 2.900 2.910 31,105 -0.03(-1.02%)
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.