Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ALMU )

3.700 +0.250 (+7.25%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 26, 2024 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 26, 2024 3.520 3.745 3.520 3.700 3,847 +0.25(+7.25%)
Jul 25, 2024 3.480 3.480 3.360 3.450 650 -0.03(-0.86%)
Jul 24, 2024 3.360 3.480 3.360 3.480 2,872 -0.12(-3.33%)
Jul 23, 2024 3.600 3.600 3.590 3.600 12,052 -0.05(-1.37%)
Jul 22, 2024 3.120 3.700 3.120 3.650 29,358 +0.52(+16.80%)
Jul 18, 2024 3.125 17 -0.08(-2.34%)
Jul 17, 2024 3.250 3.250 3.200 3.200 3,106 +0.00(+0.00%)
Jul 16, 2024 3.210 3.210 3.200 3.200 1,330 +0.00(+0.00%)
Jul 15, 2024 3.050 3.200 3.050 3.200 577 +0.14(+4.49%)
Jul 12, 2024 2.950 3.062 2.790 3.062 1,590 +0.11(+3.81%)
Jul 11, 2024 3.000 3.000 2.950 2.950 9,666 -0.04(-1.50%)
Jul 10, 2024 2.990 3.100 2.990 2.995 13,630 -0.00(-0.17%)
Jul 09, 2024 3.300 3.450 3.000 3.000 6,162 -0.50(-14.29%)
Jul 08, 2024 3.413 3.550 3.413 3.500 956 -0.10(-2.78%)
Jul 05, 2024 3.420 3.600 3.420 3.600 4,591 +0.19(+5.57%)
Jul 02, 2024 3.410 1 -0.14(-3.94%)
Jul 01, 2024 3.550 3.558 3.550 3.550 1,480 -0.04(-1.05%)
Jun 28, 2024 3.538 3.600 3.538 3.587 3,232 +0.04(+1.06%)
Jun 27, 2024 3.400 3.690 3.400 3.550 1,835 +0.41(+13.06%)
Jun 26, 2024 3.140 3.140 3.140 3.140 803 +0.00(+0.00%)
Jun 25, 2024 3.150 3.230 3.110 3.140 3,769 +0.00(+0.00%)
Jun 24, 2024 3.050 3.140 3.010 3.140 2,608 +0.14(+4.59%)
Jun 21, 2024 3.060 3.200 2.950 3.002 10,677 -0.20(-6.18%)
Jun 20, 2024 3.000 3.200 2.950 3.200 4,236 +0.20(+6.67%)
Jun 18, 2024 3.435 3.450 3.000 3.000 28,103 -0.40(-11.76%)
Jun 17, 2024 3.400 3.450 3.400 3.400 4,580 -0.01(-0.29%)
Jun 14, 2024 3.575 3.575 3.400 3.410 2,506 -0.13(-3.62%)
Jun 13, 2024 3.389 3.550 3.320 3.538 4,535 +0.04(+1.09%)
Jun 12, 2024 3.500 3.600 3.367 3.500 9,147 -0.15(-4.11%)
Jun 11, 2024 3.370 3.690 3.370 3.650 6,654 +0.24(+7.05%)
Jun 10, 2024 3.700 3.700 3.260 3.410 2,246 -0.07(-2.02%)
Jun 07, 2024 3.272 3.480 3.170 3.480 2,595 +0.23(+7.08%)
Jun 06, 2024 3.430 3.700 3.030 3.250 7,217 -0.30(-8.45%)
Jun 05, 2024 3.500 3.550 3.020 3.550 3,048 -0.05(-1.39%)
Jun 04, 2024 3.200 3.600 3.200 3.600 2,043 +0.30(+9.09%)
Jun 03, 2024 3.300 3.650 3.300 3.300 2,212 +0.00(+0.00%)
May 31, 2024 3.350 3.400 3.210 3.300 15,763 -0.05(-1.49%)
May 30, 2024 3.360 3.360 3.200 3.350 9,891 +0.00(+0.00%)
May 29, 2024 3.400 3.500 3.350 3.350 8,699 -0.15(-4.29%)
May 28, 2024 3.670 3.670 3.300 3.500 9,268 -0.13(-3.58%)
May 24, 2024 3.558 3.634 3.550 3.630 1,275 +0.03(+0.83%)
May 23, 2024 3.580 3.750 3.500 3.600 8,608 -0.01(-0.28%)
May 22, 2024 3.708 3.750 3.600 3.610 6,606 -0.14(-3.73%)
May 21, 2024 3.960 3.960 3.610 3.750 12,213 +0.00(+0.00%)
May 20, 2024 3.750 3.800 3.700 3.750 44,100 +0.36(+10.70%)
May 17, 2024 3.400 3.580 3.388 3.388 9,602 -0.11(-3.21%)
May 16, 2024 3.550 3.790 3.250 3.500 19,692 -0.15(-4.11%)
May 15, 2024 3.540 3.790 3.380 3.650 30,726 -0.19(-4.95%)
May 14, 2024 2.850 4.830 2.850 3.840 198,857 +1.04(+37.14%)
May 13, 2024 2.900 2.900 2.800 2.800 1,200 -0.10(-3.45%)
May 10, 2024 2.676 2.900 2.505 2.900 2,205 +0.19(+6.91%)
May 09, 2024 2.712 2.712 2.712 2.712 167 -0.04(-1.36%)
May 08, 2024 2.750 2.750 2.750 2.750 1,240 +0.00(+0.00%)
May 07, 2024 2.990 2.990 2.750 2.750 2,353 -0.05(-1.79%)
May 06, 2024 2.725 2.800 2.725 2.800 251 -0.10(-3.45%)
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.