Quantcast

Historical Stock Prices

ALTY 
$14.3
*  
0.02
0.14%
Get ALTY Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ALTY now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 14.39 14.39 14.3 14.3 7,883
01/17/2019 14.32 14.32 14.2485 14.32 8,112
01/16/2019 14.1864 14.3 14.1864 14.3 11,559
01/15/2019 14.02 14.1799 14.02 14.17 18,362
01/14/2019 14.1 14.1499 14.0859 14.0902 1,853
01/11/2019 14.05 14.085 14.05 14.085 3,249
01/10/2019 14.033 14.08 14 14.08 887
01/09/2019 14.18 14.18 13.9899 14.01 7,122
01/08/2019 13.9215 14.03 13.9215 14.03 8,344
01/07/2019 13.86 13.92 13.7096 13.89 15,158
01/04/2019 13.57 13.63 13.57 13.612 6,333
01/03/2019 13.32 13.435 13.32 13.4308 8,917
01/02/2019 13.08 13.4199 13.08 13.41 1,118
12/31/2018 13.41 13.4263 13.29 13.29 3,065
12/28/2018 13.36 13.4904 13.3461 13.4 11,117
12/27/2018 13.176 13.36 13.12 13.36 51,976
12/26/2018 12.89 13.3248 12.89 13.28 5,936
12/24/2018 13.18 13.19 12.93 12.93 5,873
12/21/2018 13.3 13.4257 13.15 13.1501 5,419
12/20/2018 13.68 13.68 13.1964 13.2328 22,407
12/19/2018 13.7155 13.7299 13.675 13.675 4,557
12/18/2018 13.57 13.7408 13.57 13.6096 16,024
12/17/2018 14.034 14.034 13.58 13.58 16,331
12/14/2018 14.05 14.1599 14.05 14.08 4,734
12/13/2018 14.13 14.1899 14.11 14.11 2,752
12/12/2018 14.2043 14.239 14.1445 14.1724 2,258
12/11/2018 14.39 14.39 14.12 14.12 4,255
12/10/2018 14.14 14.2376 14.0792 14.1755 6,614
12/07/2018 14.38 14.39 14.24 14.24 2,783
12/06/2018 14.42 14.42 14.08 14.27 15,877
12/04/2018 14.6521 14.6599 14.4492 14.4492 15,865
12/03/2018 14.8 14.8 14.5741 14.65 10,673
11/30/2018 14.519 14.55 14.49 14.55 11,231
11/29/2018 14.5121 14.5204 14.47 14.5204 13,427
11/28/2018 14.392 14.51 14.392 14.501 1,432
11/27/2018 14.4 14.41 14.3843 14.3906 4,765
11/26/2018 14.5 14.5 14.42 14.42 4,136
11/23/2018 14.5 14.5 14.3373 14.35 2,571
11/21/2018 14.3314 14.41 14.3314 14.3912 3,498
11/20/2018 14.42 14.42 14.3297 14.3548 2,504
11/19/2018 14.52 14.52 14.429 14.47 4,367
11/16/2018 14.4738 14.4738 14.4525 14.46 5,080
11/15/2018 14.4265 14.46 14.42 14.4511 5,447
11/14/2018 14.54 14.5822 14.5 14.5141 6,240
11/13/2018 14.55 14.62 14.535 14.5374 7,875
11/12/2018 14.62 14.6566 14.62 14.6303 5,424
11/09/2018 14.7 14.7 14.6435 14.6515 2,858
11/08/2018 14.7201 14.7201 14.7 14.7 1,175
11/07/2018 14.64 14.69 14.6141 14.69 4,012
11/06/2018 14.51 14.5173 14.51 14.5151 451
11/05/2018 14.416 14.4843 14.416 14.452 29,839
11/02/2018 14.53 14.5301 14.51 14.51 956
11/01/2018 14.4882 14.5305 14.4621 14.51 7,133
10/31/2018 14.3 14.509 14.3 14.39 5,367
10/30/2018 14.34 14.35 14.3099 14.3099 4,458
10/29/2018 14.29 14.4546 14.29 14.29 1,943
10/26/2018 14.4 14.4 14.25 14.287 8,604
10/25/2018 14.38 14.49 14.38 14.44 6,234
10/24/2018 14.5138 14.58 14.46 14.4737 10,719
10/23/2018 14.4438 14.5293 14.4211 14.505 4,251
10/22/2018 14.8 14.8 14.57 14.585 4,316
10/19/2018 14.57 14.6849 14.57 14.6596 3,102
10/18/2018 14.6799 14.6799 14.5932 14.5932 1,246
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ALTY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio