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 (%)
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%)
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.