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

(OP: ALMU )

2.970 -0.007 (-0.25%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 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 (%)
Sep 26, 2024 2.940 2.970 2.910 2.970 7,133 -0.01(-0.25%)
Sep 25, 2024 2.978 2.978 2.978 2.978 180 +0.05(+1.62%)
Sep 24, 2024 2.855 2.930 2.855 2.930 3,035 -0.07(-2.33%)
Sep 23, 2024 2.900 3.000 2.890 3.000 20,381 +0.04(+1.35%)
Sep 20, 2024 2.990 2.990 2.900 2.960 10,902 +0.01(+0.34%)
Sep 19, 2024 2.880 3.150 2.800 2.950 14,820 +0.21(+7.85%)
Sep 18, 2024 2.500 2.768 2.500 2.735 904 +0.14(+5.20%)
Sep 17, 2024 2.500 2.660 2.500 2.600 1,960 -0.05(-1.89%)
Sep 16, 2024 2.650 2.650 2.650 2.650 200 -0.03(-1.12%)
Sep 13, 2024 2.695 2.695 2.680 2.680 280 -0.11(-3.94%)
Sep 12, 2024 2.650 2.790 2.500 2.790 3,695 -0.01(-0.36%)
Sep 11, 2024 2.650 2.800 2.500 2.800 2,835 +0.23(+8.95%)
Sep 10, 2024 2.780 2.780 2.570 2.570 8,414 -0.27(-9.35%)
Sep 09, 2024 2.835 2.835 2.800 2.835 403 +0.04(+1.25%)
Sep 06, 2024 2.800 2.800 2.750 2.800 2,630 -0.01(-0.43%)
Sep 05, 2024 2.900 2.900 2.750 2.812 2,317 -0.09(-3.03%)
Sep 03, 2024 2.900 2 +0.11(+3.94%)
Aug 30, 2024 2.910 2.910 2.790 2.790 764 -0.12(-4.12%)
Aug 29, 2024 2.933 2.933 2.910 2.910 321 +0.00(+0.00%)
Aug 27, 2024 2.910 1 -0.04(-1.36%)
Aug 26, 2024 2.900 2.950 2.900 2.950 2,322 +0.10(+3.51%)
Aug 23, 2024 3.000 3.072 2.750 2.850 3,385 -0.20(-6.56%)
Aug 20, 2024 3.050 0 +0.09(+2.90%)
Aug 19, 2024 2.850 2.964 2.850 2.964 370 +0.21(+7.59%)
Aug 16, 2024 3.020 3.020 2.755 2.755 2,715 -0.14(-4.67%)
Aug 15, 2024 2.800 2.900 2.800 2.890 16,322 -0.02(-0.69%)
Aug 14, 2024 2.910 2.910 2.910 2.910 351 +0.01(+0.34%)
Aug 13, 2024 2.850 2.950 2.850 2.900 3,348 -0.01(-0.34%)
Aug 12, 2024 2.910 2.950 2.910 2.910 2,453 -0.09(-3.00%)
Aug 09, 2024 3.100 3.100 2.750 3.000 4,246 -0.10(-3.23%)
Aug 08, 2024 3.050 3.100 3.050 3.100 777 -0.05(-1.59%)
Aug 07, 2024 3.050 3.150 3.050 3.150 302 +0.10(+3.45%)
Aug 06, 2024 2.950 3.050 2.950 3.045 2,622 +0.04(+1.16%)
Aug 05, 2024 3.150 3.200 3.000 3.010 14,257 -0.28(-8.51%)
Aug 02, 2024 3.290 3.290 3.290 3.290 130 -0.01(-0.30%)
Aug 01, 2024 3.300 3.300 3.300 3.300 2,164 +0.30(+10.00%)
Jul 29, 2024 3.000 38 -0.70(-18.92%)
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%)
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.