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%)
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.