ALCX Historical USD Price
Daily close · May 8, 2021 → May 10, 2022Daily price history
Apr 11, 2022 → May 10, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-10 | $45.29 | $49.58 | $43.48 | $44.33 | $10.24M |
| 2022-05-09 | $52.17 | $52.69 | $45.39 | $45.39 | $6.64M |
| 2022-05-08 | $53.86 | $54.72 | $51.41 | $52.10 | $8.19M |
| 2022-05-07 | $58.86 | $59.26 | $53.91 | $53.91 | $6.68M |
| 2022-05-06 | $60.37 | $60.59 | $56.20 | $58.87 | $8.46M |
| 2022-05-05 | $66.91 | $67.53 | $59.12 | $60.33 | $11.22M |
| 2022-05-04 | $62.54 | $67.18 | $62.49 | $66.88 | $8.01M |
| 2022-05-03 | $63.69 | $65.76 | $62.05 | $62.54 | $8.71M |
| 2022-05-02 | $64.53 | $65.52 | $62.87 | $63.65 | $6.37M |
| 2022-05-01 | $65.14 | $65.14 | $61.90 | $64.61 | $6.92M |
| 2022-04-30 | $66.55 | $69.61 | $65.05 | $65.14 | $6.85M |
| 2022-04-29 | $70.21 | $70.26 | $65.87 | $66.54 | $8.81M |
| 2022-04-28 | $71.64 | $73.25 | $69.44 | $70.22 | $21.66M |
| 2022-04-27 | $67.29 | $75.37 | $67.29 | $71.67 | $26.43M |
| 2022-04-26 | $72.78 | $73.44 | $66.79 | $67.22 | $10.34M |
| 2022-04-25 | $73.52 | $73.56 | $67.40 | $72.79 | $10.77M |
| 2022-04-24 | $74.09 | $75.07 | $73.40 | $73.47 | $7.60M |
| 2022-04-23 | $75.92 | $76.65 | $73.61 | $74.12 | $12.32M |
| 2022-04-22 | $75.82 | $79.80 | $75.27 | $76.08 | $17.95M |
| 2022-04-21 | $76.48 | $79.66 | $75.71 | $75.81 | $20.10M |
| 2022-04-20 | $80.31 | $80.82 | $75.50 | $76.58 | $18.64M |
| 2022-04-19 | $77.82 | $80.69 | $76.80 | $80.31 | $20.90M |
| 2022-04-18 | $78.43 | $81.25 | $73.75 | $77.82 | $21.98M |
| 2022-04-17 | $81.14 | $82.24 | $78.49 | $78.50 | $16.73M |
| 2022-04-16 | $84.27 | $85.02 | $81.05 | $81.23 | $25.51M |
| 2022-04-15 | $91.39 | $95.31 | $82.34 | $84.38 | $113.77M |
| 2022-04-14 | $78.46 | $93.91 | $77.61 | $90.87 | $79.89M |
| 2022-04-13 | $78.84 | $79.52 | $76.48 | $78.50 | $17.41M |
| 2022-04-12 | $76.41 | $80.03 | $76.18 | $78.42 | $40.07M |
| 2022-04-11 | $92.91 | $93.05 | $74.70 | $76.32 | $28.55M |