Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	2.440	2.605	2.420	2.510	21,164,106	+0.01(+0.40%)
Sep 19, 2024	2.620	2.620	2.464	2.500	12,079,049	+0.03(+1.21%)
Sep 18, 2024	2.450	2.620	2.440	2.470	11,065,922	+0.00(+0.00%)
Sep 17, 2024	2.460	2.530	2.450	2.470	10,296,240	+0.02(+0.82%)
Sep 16, 2024	2.460	2.490	2.415	2.450	6,040,195	+0.01(+0.41%)
Sep 13, 2024	2.480	2.490	2.385	2.440	8,178,374	-0.02(-0.81%)
Sep 12, 2024	2.560	2.600	2.430	2.460	9,310,758	-0.15(-5.75%)
Sep 11, 2024	2.680	2.680	2.490	2.610	15,110,121	+0.35(+15.49%)
Sep 10, 2024	2.250	2.290	2.210	2.260	9,057,936	+0.00(+0.00%)
Sep 09, 2024	2.280	2.310	2.240	2.260	10,292,918	+0.00(+0.00%)
Sep 06, 2024	2.330	2.330	2.194	2.260	13,609,479	-0.13(-5.44%)
Sep 05, 2024	2.440	2.480	2.380	2.390	8,484,460	-0.06(-2.45%)
Sep 04, 2024	2.440	2.500	2.385	2.450	8,604,237	+0.00(+0.00%)
Sep 03, 2024	2.570	2.590	2.400	2.450	18,257,926	-0.26(-9.59%)
Aug 30, 2024	2.730	2.750	2.670	2.710	6,028,380	+0.04(+1.50%)
Aug 29, 2024	2.640	2.750	2.620	2.670	6,671,035	+0.04(+1.52%)
Aug 28, 2024	2.690	2.720	2.600	2.630	5,750,650	-0.08(-2.95%)
Aug 27, 2024	2.750	2.790	2.665	2.710	11,416,922	-0.05(-1.81%)
Aug 26, 2024	2.840	2.885	2.750	2.760	7,765,242	-0.02(-0.72%)
Aug 23, 2024	2.690	2.820	2.680	2.780	7,725,500	+0.10(+3.73%)
Aug 22, 2024	2.800	2.829	2.660	2.680	13,910,342	-0.20(-6.94%)
Aug 21, 2024	2.750	2.890	2.715	2.880	17,205,632	+0.21(+7.87%)
Aug 20, 2024	2.670	2.710	2.660	2.670	9,743,493	+0.02(+0.75%)
Aug 19, 2024	2.680	2.700	2.620	2.650	8,150,933	-0.03(-1.12%)
Aug 16, 2024	2.670	2.710	2.620	2.680	13,648,093	+0.00(+0.00%)
Aug 15, 2024	2.650	2.770	2.635	2.680	9,703,787	+0.11(+4.28%)
Aug 14, 2024	2.680	2.710	2.520	2.570	14,502,346	-0.14(-5.17%)
Aug 13, 2024	2.680	2.710	2.620	2.710	9,346,117	+0.04(+1.50%)
Aug 12, 2024	2.770	2.800	2.640	2.670	10,641,076	-0.12(-4.30%)
Aug 09, 2024	2.840	2.880	2.760	2.790	8,158,991	+0.01(+0.36%)
Aug 08, 2024	2.740	2.840	2.710	2.780	9,434,308	+0.10(+3.73%)
Aug 07, 2024	2.950	2.990	2.630	2.680	22,729,584	+0.04(+1.52%)
Aug 06, 2024	2.560	2.660	2.500	2.640	14,810,878	+0.10(+3.94%)
Aug 05, 2024	2.620	2.720	2.500	2.540	22,666,970	-0.32(-11.19%)
Aug 02, 2024	2.910	2.970	2.750	2.860	21,260,260	-0.18(-5.92%)
Aug 01, 2024	3.170	3.205	3.000	3.040	13,710,798	-0.14(-4.40%)
Jul 31, 2024	3.140	3.330	3.140	3.180	14,789,798	+0.02(+0.63%)
Jul 30, 2024	3.210	3.240	3.115	3.160	11,412,005	-0.08(-2.47%)
Jul 29, 2024	3.400	3.400	3.220	3.240	8,335,419	-0.18(-5.26%)
Jul 26, 2024	3.410	3.470	3.320	3.420	6,090,454	+0.11(+3.32%)
Jul 25, 2024	3.320	3.430	3.245	3.310	7,172,702	+0.02(+0.61%)
Jul 24, 2024	3.360	3.400	3.280	3.290	7,990,004	-0.16(-4.64%)
Jul 23, 2024	3.450	3.485	3.390	3.450	7,483,830	-0.09(-2.54%)
Jul 22, 2024	3.560	3.580	3.475	3.540	6,815,785	+0.03(+0.85%)
Jul 19, 2024	3.600	3.640	3.450	3.510	7,295,669	-0.11(-3.04%)
Jul 18, 2024	3.650	3.770	3.600	3.620	7,544,244	-0.06(-1.63%)
Jul 17, 2024	3.720	3.780	3.590	3.680	8,965,101	-0.03(-0.81%)
Jul 16, 2024	3.590	3.745	3.560	3.710	9,008,058	+0.12(+3.34%)
Jul 15, 2024	3.540	3.620	3.410	3.590	10,751,564	-0.09(-2.45%)
Jul 12, 2024	3.610	3.740	3.550	3.680	8,830,584	+0.15(+4.25%)
Jul 11, 2024	3.500	3.635	3.420	3.530	8,329,898	+0.15(+4.44%)
Jul 10, 2024	3.260	3.400	3.260	3.380	5,977,774	+0.11(+3.36%)
Jul 09, 2024	3.370	3.400	3.205	3.270	6,243,453	-0.12(-3.54%)
Jul 08, 2024	3.400	3.490	3.370	3.390	6,843,186	+0.02(+0.59%)
Jul 05, 2024	3.430	3.470	3.320	3.370	4,965,633	-0.09(-2.60%)
Jul 03, 2024	3.290	3.540	3.290	3.460	8,563,196	+0.24(+7.45%)
Jul 02, 2024	3.310	3.400	3.200	3.220	11,637,109	-0.04(-1.23%)
Jul 01, 2024	3.320	3.390	3.250	3.260	6,709,738	-0.10(-2.98%)
Jun 28, 2024	3.430	3.430	3.260	3.360	60,431,232	-0.05(-1.47%)
Jun 27, 2024	3.430	3.466	3.285	3.410	12,350,430	-0.17(-4.75%)
Jun 26, 2024	3.360	3.640	3.350	3.580	14,616,863	+0.39(+12.23%)
Jun 25, 2024	3.300	3.310	3.100	3.190	9,511,680	-0.13(-3.92%)
Jun 24, 2024	3.280	3.445	3.210	3.320	20,983,728	+0.07(+2.15%)
Jun 21, 2024	3.320	3.340	3.180	3.250	23,421,768	-0.05(-1.52%)
Jun 20, 2024	3.320	3.350	3.230	3.300	7,942,974	-0.06(-1.79%)
Jun 18, 2024	3.360	3.480	3.350	3.360	8,964,146	-0.02(-0.59%)
Jun 17, 2024	3.430	3.520	3.290	3.380	11,962,353	-0.08(-2.31%)
Jun 14, 2024	3.560	3.620	3.440	3.460	15,044,206	-0.16(-4.42%)
Jun 13, 2024	3.800	3.860	3.600	3.620	8,596,065	-0.24(-6.22%)
Jun 12, 2024	4.060	4.160	3.760	3.860	10,706,391	-0.03(-0.77%)
Jun 11, 2024	3.950	3.980	3.830	3.890	8,119,808	-0.12(-2.99%)
Jun 10, 2024	4.070	4.090	3.920	4.010	8,069,252	-0.13(-3.14%)
Jun 07, 2024	4.160	4.255	4.080	4.140	5,573,522	-0.14(-3.27%)
Jun 06, 2024	4.280	4.330	4.155	4.280	4,887,455	-0.03(-0.70%)
Jun 05, 2024	4.200	4.310	4.180	4.310	4,336,498	+0.12(+2.86%)
Jun 04, 2024	4.240	4.270	4.180	4.190	4,752,700	-0.10(-2.33%)
Jun 03, 2024	4.540	4.570	4.280	4.290	5,364,831	-0.14(-3.16%)
May 31, 2024	4.500	4.580	4.330	4.430	9,982,535	-0.08(-1.77%)
May 30, 2024	4.450	4.620	4.440	4.510	8,476,663	+0.15(+3.44%)
May 29, 2024	4.500	4.635	4.350	4.360	8,799,261	-0.21(-4.60%)
May 28, 2024	4.740	4.770	4.550	4.570	8,322,883	-0.13(-2.77%)
May 24, 2024	4.640	4.800	4.610	4.700	6,454,009	+0.15(+3.30%)
May 23, 2024	4.710	4.720	4.500	4.550	7,092,854	-0.15(-3.19%)
May 22, 2024	4.690	4.795	4.645	4.700	6,302,171	-0.04(-0.84%)
May 21, 2024	4.790	4.950	4.735	4.740	4,319,745	-0.07(-1.46%)
May 20, 2024	4.850	4.960	4.730	4.810	6,550,285	-0.04(-0.82%)
May 17, 2024	4.760	4.880	4.700	4.850	7,807,411	+0.10(+2.11%)
May 16, 2024	4.630	4.860	4.570	4.750	8,832,368	+0.13(+2.81%)
May 15, 2024	4.920	4.920	4.530	4.620	11,650,045	-0.26(-5.33%)
May 14, 2024	4.770	4.970	4.740	4.880	8,526,467	+0.22(+4.72%)
May 13, 2024	4.720	4.830	4.640	4.660	7,683,723	+0.01(+0.22%)
May 10, 2024	4.770	4.790	4.560	4.650	5,206,004	-0.11(-2.31%)
May 09, 2024	4.620	4.830	4.590	4.760	7,819,624	+0.19(+4.16%)
May 08, 2024	4.620	4.720	4.529	4.570	10,261,445	-0.17(-3.59%)
May 07, 2024	4.750	4.910	4.700	4.740	10,116,039	-0.02(-0.42%)
May 06, 2024	4.760	4.870	4.700	4.760	6,777,806	+0.08(+1.71%)
May 03, 2024	4.840	4.880	4.670	4.680	9,518,567	-0.05(-1.06%)
May 02, 2024	4.560	4.770	4.440	4.730	12,796,478	+0.18(+3.96%)
May 01, 2024	4.360	4.675	4.320	4.550	12,330,665	+0.15(+3.41%)
Apr 30, 2024	4.350	4.460	4.240	4.400	24,103,380	-0.12(-2.65%)
Apr 29, 2024	4.095	4.540	4.095	4.520	19,927,472	+0.64(+16.49%)
Apr 26, 2024	3.970	4.110	3.880	3.880	7,580,975	-0.09(-2.27%)
Apr 25, 2024	3.800	3.980	3.790	3.970	7,602,613	+0.10(+2.58%)
Apr 24, 2024	3.900	3.970	3.800	3.870	9,022,872	-0.07(-1.78%)
Apr 23, 2024	3.810	4.050	3.790	3.940	9,095,644	+0.10(+2.60%)
Apr 22, 2024	3.810	3.880	3.700	3.840	6,763,680	-0.06(-1.54%)
Apr 19, 2024	3.750	3.910	3.690	3.900	8,864,557	+0.10(+2.63%)
Apr 18, 2024	3.780	3.880	3.670	3.800	8,483,270	+0.04(+1.06%)
Apr 17, 2024	3.770	3.940	3.750	3.760	6,570,485	+0.01(+0.27%)
Apr 16, 2024	3.930	3.940	3.720	3.750	8,540,489	-0.22(-5.54%)
Apr 15, 2024	4.230	4.240	3.900	3.970	12,302,170	-0.14(-3.41%)
Apr 12, 2024	4.260	4.380	4.080	4.110	7,677,360	-0.28(-6.38%)
Apr 11, 2024	4.310	4.430	4.200	4.390	7,971,958	+0.08(+1.86%)
Apr 10, 2024	4.330	4.390	4.220	4.310	9,719,032	-0.08(-1.82%)
Apr 09, 2024	4.400	4.550	4.380	4.390	9,162,780	-0.06(-1.35%)
Apr 08, 2024	4.270	4.500	4.200	4.450	6,567,851	+0.26(+6.21%)
Apr 05, 2024	4.190	4.270	4.130	4.190	6,511,907	-0.01(-0.24%)
Apr 04, 2024	4.480	4.533	4.195	4.200	7,722,383	-0.17(-3.89%)
Apr 03, 2024	4.220	4.440	4.190	4.370	12,392,534	+0.23(+5.56%)
Apr 02, 2024	4.180	4.240	4.095	4.140	10,049,779	-0.17(-3.94%)
Apr 01, 2024	4.480	4.500	4.280	4.310	8,132,392	+0.00(+0.00%)
Mar 28, 2024	4.380	4.350	4.310	4.310	10,689,032	-0.12(-2.71%)
Mar 27, 2024	4.010	4.480	3.950	4.430	11,672,109	+0.41(+10.20%)
Mar 26, 2024	4.260	4.260	4.020	4.020	9,677,982	-0.17(-4.06%)
Mar 25, 2024	4.390	4.431	4.170	4.190	9,934,077	-0.22(-4.99%)
Mar 22, 2024	4.590	4.590	4.400	4.410	7,426,595	-0.22(-4.75%)
Mar 21, 2024	4.710	4.830	4.620	4.630	10,957,676	-0.07(-1.49%)
Mar 20, 2024	4.490	4.710	4.430	4.700	9,524,445	+0.17(+3.75%)
Mar 19, 2024	4.500	4.645	4.455	4.530	17,850,394	-0.09(-1.95%)
Mar 18, 2024	4.540	4.680	4.490	4.620	20,164,444	+0.08(+1.76%)
Mar 15, 2024	4.450	4.560	4.330	4.540	34,545,376	+0.00(+0.00%)
Mar 14, 2024	4.760	4.840	4.485	4.540	20,171,220	-0.30(-6.20%)
Mar 13, 2024	4.800	5.020	4.770	4.840	19,548,146	+0.03(+0.62%)
Mar 12, 2024	4.960	5.030	4.750	4.810	12,382,974	-0.10(-2.04%)
Mar 11, 2024	4.990	5.110	4.900	4.910	9,683,170	+0.07(+1.45%)
Mar 08, 2024	5.220	5.250	4.830	4.840	8,068,866	-0.22(-4.35%)
Mar 07, 2024	4.960	5.248	4.960	5.060	8,151,987	+0.11(+2.22%)
Mar 06, 2024	5.060	5.100	4.780	4.950	12,893,089	+0.14(+2.91%)
Mar 05, 2024	5.240	5.250	4.800	4.810	16,010,398	-0.67(-12.23%)
Mar 04, 2024	5.570	5.660	5.460	5.480	11,180,991	-0.05(-0.90%)
Mar 01, 2024	5.550	5.620	5.350	5.530	7,996,396	+0.04(+0.73%)
Feb 29, 2024	5.260	5.585	5.260	5.490	16,277,864	+0.34(+6.60%)
Feb 28, 2024	4.990	5.215	4.930	5.150	7,719,231	+0.32(+6.63%)
Feb 27, 2024	4.900	5.020	4.750	4.830	15,344,394	+0.09(+1.90%)
Feb 26, 2024	4.700	5.020	4.665	4.740	8,306,761	-0.07(-1.46%)
Feb 23, 2024	4.630	4.840	4.370	4.810	29,667,968	+0.16(+3.44%)
Feb 22, 2024	4.610	4.800	4.550	4.650	8,394,870	-0.04(-0.85%)
Feb 21, 2024	4.650	4.770	4.630	4.690	6,881,638	+0.04(+0.86%)
Feb 20, 2024	4.850	4.850	4.620	4.650	12,469,743	-0.29(-5.87%)
Feb 16, 2024	4.780	5.180	4.630	4.940	12,922,177	+0.25(+5.33%)
Feb 15, 2024	4.500	4.840	4.470	4.690	17,287,424	+0.18(+3.99%)
Feb 14, 2024	4.450	4.570	4.385	4.510	10,697,037	+0.09(+2.04%)
Feb 13, 2024	4.420	4.550	4.400	4.420	12,727,564	-0.22(-4.74%)
Feb 12, 2024	4.600	4.770	4.570	4.640	6,734,782	+0.03(+0.65%)
Feb 09, 2024	4.570	4.650	4.510	4.610	4,995,658	+0.01(+0.22%)
Feb 08, 2024	4.440	4.675	4.330	4.600	9,898,362	+0.16(+3.60%)
Feb 07, 2024	4.240	4.570	4.230	4.440	11,013,230	+0.20(+4.72%)
Feb 06, 2024	4.330	4.380	4.150	4.240	13,556,499	-0.06(-1.40%)
Feb 05, 2024	4.430	4.540	4.210	4.300	11,078,966	-0.38(-8.12%)
Feb 02, 2024	4.640	4.745	4.530	4.680	7,103,079	-0.07(-1.47%)
Feb 01, 2024	4.940	4.960	4.640	4.750	9,345,853	-0.14(-2.86%)
Jan 31, 2024	5.140	5.190	4.880	4.890	7,961,539	-0.23(-4.49%)
Jan 30, 2024	5.370	5.450	5.120	5.120	3,645,723	-0.30(-5.54%)
Jan 29, 2024	5.000	5.430	4.920	5.420	6,807,515	+0.33(+6.48%)
Jan 26, 2024	5.150	5.280	5.090	5.090	6,460,481	+0.03(+0.59%)
Jan 25, 2024	5.430	5.490	5.040	5.060	8,640,745	-0.39(-7.16%)
Jan 24, 2024	5.310	5.540	5.190	5.450	10,655,260	+0.20(+3.81%)
Jan 23, 2024	5.480	5.540	5.240	5.250	9,450,515	+0.00(+0.00%)
Jan 22, 2024	4.830	5.340	4.830	5.250	13,845,929	+0.18(+3.55%)
Jan 19, 2024	5.500	5.500	4.920	5.070	20,258,148	-0.35(-6.46%)
Jan 18, 2024	5.420	5.430	5.290	5.420	13,531,915	+0.09(+1.69%)
Jan 17, 2024	5.320	5.440	5.240	5.330	12,004,542	-0.10(-1.84%)
Jan 16, 2024	5.510	5.590	5.200	5.430	22,832,656	-0.39(-6.70%)
Jan 12, 2024	6.040	6.090	5.731	5.820	13,869,353	-0.22(-3.64%)
Jan 11, 2024	6.090	6.125	5.780	6.040	21,316,048	-0.05(-0.82%)
Jan 10, 2024	6.180	6.200	6.010	6.090	35,455,528	-0.42(-6.45%)
Jan 09, 2024	6.730	6.750	6.300	6.510	33,240,196	-0.31(-4.55%)
Jan 08, 2024	6.920	7.015	6.630	6.820	22,780,868	-0.29(-4.08%)
Jan 05, 2024	6.780	7.160	6.700	7.110	29,469,772	+0.30(+4.41%)

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.

(NY: ALTM )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

(NY: ALTM )

Historical Prices

Sections

Services

Malvern Daily Record