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 (%)
May 31, 2022 1.580 1.580 1.350 1.410 24,780 -0.06(-4.08%)
May 27, 2022 1.350 1.520 1.350 1.470 28,098 +0.17(+13.08%)
May 26, 2022 1.240 1.320 1.230 1.300 92,895 +0.04(+3.17%)
May 25, 2022 1.220 1.260 1.200 1.260 26,627 +0.06(+5.00%)
May 24, 2022 1.190 1.250 1.184 1.200 23,577 -0.01(-0.83%)
May 23, 2022 1.210 1.240 1.190 1.210 52,922 +0.02(+1.68%)
May 20, 2022 1.280 1.280 1.171 1.190 21,666 -0.02(-1.65%)
May 19, 2022 1.230 1.260 1.170 1.210 29,981 -0.01(-0.82%)
May 18, 2022 1.230 1.270 1.220 1.220 32,084 -0.01(-0.81%)
May 17, 2022 1.190 1.280 1.159 1.230 54,354 +0.05(+4.24%)
May 16, 2022 1.250 1.320 1.180 1.180 157,557 -0.10(-7.81%)
May 13, 2022 1.250 1.320 1.250 1.280 57,541 +0.03(+2.40%)
May 12, 2022 1.280 1.280 1.200 1.250 130,329 -0.02(-1.57%)
May 11, 2022 1.260 1.290 1.240 1.270 103,287 -0.04(-3.05%)
May 10, 2022 1.300 1.340 1.260 1.310 73,384 +0.04(+3.15%)
May 09, 2022 1.380 1.420 1.200 1.270 386,269 -0.10(-7.30%)
May 06, 2022 1.520 1.554 1.360 1.370 734,291 -0.17(-11.04%)
May 05, 2022 1.670 1.690 1.500 1.540 126,472 -0.11(-6.67%)
May 04, 2022 1.770 1.770 1.620 1.650 218,576 -0.10(-5.71%)
May 03, 2022 1.890 1.921 1.750 1.750 246,440 -0.14(-7.41%)
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.