Skip to main content

AlerisLife Inc. - Common Shares (NQ: ALR )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

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%)
May 02, 2022 2.130 2.198 1.860 1.890 752,195 -0.25(-11.84%)
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%)
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.