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

(OP: ALMU )

6.150 -0.590 (-8.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.450 6.570 6.100 6.150 13,549 -0.59(-8.75%)
Feb 13, 2025 6.250 6.808 6.250 6.740 2,595 +0.49(+7.84%)
Feb 12, 2025 6.355 6.355 5.910 6.250 8,294 -0.05(-0.79%)
Feb 11, 2025 6.700 6.750 6.300 6.300 6,715 -0.40(-5.97%)
Feb 10, 2025 6.820 6.820 6.600 6.700 11,038 -0.05(-0.74%)
Feb 07, 2025 6.810 7.312 6.750 6.750 26,070 -0.24(-3.40%)
Feb 06, 2025 6.830 7.100 6.750 6.987 2,756 -0.03(-0.46%)
Feb 05, 2025 7.100 7.200 7.012 7.020 862 -0.03(-0.43%)
Feb 04, 2025 6.300 7.250 6.300 7.050 22,069 +0.75(+11.90%)
Feb 03, 2025 6.910 7.002 6.000 6.300 22,400 -0.65(-9.35%)
Jan 31, 2025 7.048 7.100 6.950 6.950 3,371 +0.03(+0.43%)
Jan 30, 2025 7.020 7.020 6.920 6.920 7,695 -0.08(-1.14%)
Jan 29, 2025 7.110 7.110 7.000 7.000 4,890 -0.02(-0.28%)
Jan 28, 2025 7.050 7.190 7.000 7.020 4,435 +0.00(+0.00%)
Jan 27, 2025 7.200 7.400 7.000 7.020 29,531 -0.18(-2.50%)
Jan 24, 2025 7.200 7.217 7.000 7.200 10,025 -0.05(-0.69%)
Jan 23, 2025 7.500 7.500 6.950 7.250 8,657 -0.25(-3.33%)
Jan 22, 2025 7.890 7.900 7.000 7.500 37,181 +0.75(+11.11%)
Jan 21, 2025 7.350 8.010 6.750 6.750 20,569 -0.22(-3.16%)
Jan 17, 2025 7.350 7.350 6.970 6.970 11,742 -0.38(-5.17%)
Jan 16, 2025 7.500 8.020 7.200 7.350 17,051 -0.39(-5.04%)
Jan 15, 2025 7.400 8.110 6.660 7.740 35,577 +0.23(+2.99%)
Jan 14, 2025 7.430 7.562 6.930 7.515 42,072 +0.10(+1.35%)
Jan 13, 2025 7.290 8.150 7.290 7.415 23,779 +0.01(+0.20%)
Jan 10, 2025 7.980 8.335 7.290 7.400 53,056 -0.15(-1.99%)
Jan 08, 2025 8.000 8.100 7.280 7.550 51,628 -0.06(-0.72%)
Jan 07, 2025 7.750 8.470 7.550 7.605 24,640 -0.14(-1.87%)
Jan 06, 2025 7.775 7.850 7.650 7.750 19,752 -0.08(-1.02%)
Jan 03, 2025 8.500 8.900 7.770 7.830 14,063 +0.12(+1.56%)
Jan 02, 2025 7.700 8.500 7.700 7.710 13,999 +0.06(+0.78%)
Dec 31, 2024 7.650 0 -0.05(-0.65%)
Dec 30, 2024 7.900 8.880 7.500 7.700 18,074 -0.10(-1.28%)
Dec 27, 2024 9.890 9.890 7.620 7.800 41,162 -1.80(-18.75%)
Dec 26, 2024 8.500 10.00 8.500 9.600 100,526 +1.68(+21.21%)
Dec 24, 2024 7.000 8.050 7.000 7.920 7,859 +1.04(+15.12%)
Dec 23, 2024 8.438 8.500 6.880 6.880 10,815 -1.62(-19.06%)
Dec 20, 2024 8.490 8.500 6.987 8.500 35,260 +0.00(+0.00%)
Dec 19, 2024 8.500 10.21 8.380 8.500 34,975 +0.40(+4.94%)
Dec 18, 2024 12.24 12.25 7.450 8.100 86,770 -2.88(-26.20%)
Dec 17, 2024 8.560 11.75 7.880 10.97 98,802 +3.21(+41.25%)
Dec 16, 2024 7.400 10.25 7.400 7.770 79,468 +0.58(+8.07%)
Dec 13, 2024 4.900 18.00 4.680 7.190 96,834 +2.52(+53.80%)
Dec 12, 2024 4.500 4.850 4.250 4.675 4,924 +0.27(+6.25%)
Dec 11, 2024 3.600 5.300 3.562 4.400 19,880 +0.75(+20.55%)
Dec 10, 2024 3.638 3.650 3.638 3.650 650 +0.03(+0.83%)
Dec 09, 2024 3.730 3.750 3.620 3.620 3,650 -0.10(-2.82%)
Dec 06, 2024 3.725 3.725 3.675 3.725 1,230 +0.04(+0.95%)
Dec 05, 2024 3.697 3.750 3.574 3.690 2,325 +0.02(+0.41%)
Dec 04, 2024 3.690 3.700 3.675 3.675 6,694 -0.03(-0.68%)
Dec 03, 2024 3.500 3.700 3.130 3.700 13,528 +0.38(+11.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.