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 (%)
Jul 29, 2022 1.140 1.170 1.110 1.150 81,643 +0.00(+0.00%)
Jul 28, 2022 1.190 1.190 1.120 1.150 14,938 +0.00(+0.00%)
Jul 27, 2022 1.140 1.170 1.110 1.150 55,105 +0.01(+0.88%)
Jul 26, 2022 1.100 1.190 1.060 1.140 219,232 +0.07(+6.54%)
Jul 25, 2022 1.090 1.104 1.060 1.070 12,918 -0.02(-1.83%)
Jul 22, 2022 1.150 1.150 1.080 1.090 16,640 -0.06(-5.22%)
Jul 21, 2022 1.180 1.200 1.130 1.150 21,811 -0.02(-1.71%)
Jul 20, 2022 1.150 1.171 1.130 1.170 32,731 +0.04(+3.54%)
Jul 19, 2022 1.150 1.170 1.120 1.130 101,043 +0.00(+0.00%)
Jul 18, 2022 1.150 1.200 1.120 1.130 29,827 +0.00(+0.00%)
Jul 15, 2022 1.130 1.150 1.120 1.130 23,336 +0.00(+0.00%)
Jul 14, 2022 1.130 1.163 1.120 1.130 15,456 -0.02(-1.31%)
Jul 13, 2022 1.160 1.200 1.120 1.145 23,795 -0.03(-2.97%)
Jul 12, 2022 1.200 1.200 1.130 1.180 33,060 +0.06(+5.36%)
Jul 11, 2022 1.130 1.170 1.120 1.120 12,058 -0.03(-2.61%)
Jul 08, 2022 1.200 1.200 1.112 1.150 13,259 +0.01(+0.88%)
Jul 07, 2022 1.110 1.170 1.100 1.140 18,294 +0.04(+3.64%)
Jul 06, 2022 1.138 1.176 1.100 1.100 16,223 -0.05(-4.35%)
Jul 05, 2022 1.180 1.200 1.130 1.150 10,192 -0.01(-0.86%)
Jul 01, 2022 1.190 1.200 1.150 1.160 59,017 -0.04(-3.33%)
Jun 30, 2022 1.200 1.200 1.170 1.200 14,337 +0.00(+0.00%)
Jun 29, 2022 1.210 1.210 1.180 1.200 15,942 +0.02(+1.69%)
Jun 28, 2022 1.180 1.210 1.180 1.180 114,379 +0.00(+0.00%)
Jun 27, 2022 1.210 1.250 1.180 1.180 50,190 -0.02(-1.67%)
Jun 24, 2022 1.200 1.440 1.190 1.200 84,429 +0.01(+0.84%)
Jun 23, 2022 1.215 1.270 1.190 1.190 65,382 -0.03(-2.46%)
Jun 22, 2022 1.240 1.283 1.200 1.220 66,104 -0.03(-2.40%)
Jun 21, 2022 1.260 1.320 1.220 1.250 108,011 +0.04(+3.31%)
Jun 17, 2022 1.240 1.253 1.210 1.210 31,294 -0.03(-2.42%)
Jun 16, 2022 1.290 1.340 1.240 1.240 130,943 -0.04(-3.13%)
Jun 15, 2022 1.240 1.350 1.226 1.280 38,511 +0.02(+1.59%)
Jun 14, 2022 1.230 1.290 1.230 1.260 14,742 +0.01(+0.80%)
Jun 13, 2022 1.310 1.340 1.230 1.250 64,057 -0.10(-7.75%)
Jun 10, 2022 1.370 1.384 1.341 1.355 6,843 -0.05(-3.90%)
Jun 09, 2022 1.480 1.500 1.380 1.410 17,501 -0.06(-4.08%)
Jun 08, 2022 1.390 1.470 1.381 1.470 11,103 +0.06(+4.26%)
Jun 07, 2022 1.460 1.460 1.340 1.410 66,685 +0.04(+2.92%)
Jun 06, 2022 1.441 1.441 1.330 1.370 22,627 -0.05(-3.52%)
Jun 03, 2022 1.440 1.490 1.420 1.420 10,567 -0.01(-0.70%)
Jun 02, 2022 1.390 1.450 1.338 1.430 22,940 +0.05(+3.62%)
Jun 01, 2022 1.500 1.500 1.380 1.380 18,335 -0.03(-2.13%)
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.