|
Closing price on 8/14/2026
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.50 |
| Volume |
4,000 |
| Split-adjusted Price |
20.50 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
ALC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.40 / -1.91%
|
21.30
|
21.30
|
20.50
|
20.50
|
20.60
|
20.50
|
4,000
|
|
|
8/13/2026
|
-0.70 / -3.29%
|
21.20
|
21.30
|
20.50
|
20.60
|
20.90
|
20.60
|
7,400
|
|
|
8/12/2026
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.30
|
21.20
|
6,100
|
|
|
8/11/2026
|
+0.20 / +0.95%
|
21.60
|
21.80
|
21.30
|
21.30
|
21.40
|
21.30
|
5,700
|
|
|
8/10/2026
|
+0.50 / +2.42%
|
20.90
|
21.50
|
20.90
|
21.20
|
21.10
|
21.20
|
10,400
|
|
|
8/7/2026
|
+0.40 / +1.96%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.70
|
20.80
|
7,300
|
|
|
8/6/2026
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.40
|
20.40
|
3,900
|
|
|
8/5/2026
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.70
|
20.60
|
20,900
|
|
|
8/4/2026
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.70
|
20.50
|
15,900
|
|
|
8/3/2026
|
+0.50 / +2.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1,400
|
|
|
7/31/2026
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.10
|
20.30
|
20.20
|
20.30
|
8,200
|
|
|
7/30/2026
|
+0.40 / +2.00%
|
20.00
|
20.60
|
20.00
|
20.40
|
20.30
|
20.40
|
8,500
|
|
|
7/29/2026
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
20.00
|
19.90
|
4,900
|
|
|
7/28/2026
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
20.10
|
13,300
|
|
|
7/27/2026
|
-0.30 / -1.48%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.10
|
20.00
|
24,000
|
|
|
7/24/2026
|
-0.30 / -1.46%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.30
|
20.20
|
2,530,600
|
|
|
7/23/2026
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.50
|
20.40
|
15,500
|
|
|
7/22/2026
|
-0.30 / -1.45%
|
20.70
|
20.90
|
20.00
|
20.40
|
20.60
|
20.40
|
7,000
|
|
|
7/21/2026
|
-0.80 / -3.74%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.70
|
20.60
|
20,200
|
|
|
7/20/2026
|
-0.60 / -2.78%
|
21.60
|
22.40
|
21.00
|
21.00
|
21.40
|
21.00
|
6,700
|
|
|
7/17/2026
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
13,600
|
|
|
7/16/2026
|
-0.10 / -0.46%
|
21.60
|
22.50
|
21.50
|
21.70
|
21.60
|
21.70
|
16,000
|
|
|
7/15/2026
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.80
|
21.70
|
2,600
|
|
|
7/14/2026
|
-0.20 / -0.90%
|
22.00
|
22.10
|
21.50
|
22.00
|
21.80
|
22.00
|
10,700
|
|
|
7/13/2026
|
-0.10 / -0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
22.20
|
2,300
|
|
|
7/10/2026
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.30
|
22.20
|
8,300
|
|
|
7/9/2026
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.30
|
22.40
|
4,904
|
|
|
7/8/2026
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
22.50
|
11,100
|
|
|
7/7/2026
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.80
|
22.70
|
6,000
|
|
|
7/6/2026
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.80
|
22.80
|
2,100
|
|
|