|
Closing price on 11/9/2026
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.80 |
| Volume |
2,500 |
| Split-adjusted Price |
12.80 |
|
|
ALC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.81
|
12.80
|
2,500
|
|
|
11/6/2026
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
12,400
|
|
|
11/5/2026
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
13.00
|
12.80
|
8,600
|
|
|
11/4/2026
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.80
|
13.00
|
54,740
|
|
|
11/3/2026
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
12.90
|
4,400
|
|
|
11/2/2026
|
-0.40 / -3.01%
|
13.20
|
13.20
|
12.80
|
12.90
|
13.00
|
12.90
|
21,200
|
|
|
10/30/2026
|
-0.20 / -1.48%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.27
|
13.30
|
11,000
|
|
|
10/29/2026
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.50
|
13.50
|
24,000
|
|
|
10/28/2026
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.70
|
13.80
|
17,400
|
|
|
10/27/2026
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
26,100
|
|
|
10/26/2026
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
14.00
|
4,800
|
|
|
10/23/2026
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
14.00
|
23,800
|
|
|
10/22/2026
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
9,000
|
|
|
10/21/2026
|
+0.10 / +0.71%
|
14.20
|
14.30
|
13.90
|
14.20
|
14.10
|
14.20
|
37,500
|
|
|
10/20/2026
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
13,600
|
|
|
10/19/2026
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.20
|
14.10
|
15,400
|
|
|
10/16/2026
|
-0.10 / -0.70%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
14.20
|
9,200
|
|
|
10/15/2026
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.30
|
14.20
|
23,300
|
|
|
10/14/2026
|
0.00 / 0.00%
|
14.00
|
14.70
|
12.30
|
14.30
|
14.30
|
14.30
|
28,100
|
|
|
10/13/2026
|
-0.10 / -0.47%
|
21.70
|
21.70
|
21.20
|
21.20
|
21.30
|
14.23
|
21,500
|
|
|
10/12/2026
|
-0.20 / -0.93%
|
21.40
|
22.00
|
21.20
|
21.20
|
21.30
|
14.23
|
38,200
|
|
|
10/9/2026
|
-0.10 / -0.47%
|
22.00
|
22.00
|
21.30
|
21.40
|
21.40
|
14.37
|
21,000
|
|
|
10/8/2026
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.50
|
14.37
|
22,800
|
|
|
10/7/2026
|
+0.60 / +2.84%
|
21.10
|
21.80
|
21.00
|
21.70
|
21.30
|
14.57
|
58,400
|
|
|
10/6/2026
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.10
|
14.10
|
32,900
|
|
|
10/5/2026
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.10
|
14.23
|
16,600
|
|
|
10/2/2026
|
-0.20 / -0.94%
|
21.10
|
21.20
|
21.00
|
21.10
|
21.10
|
14.17
|
13,300
|
|
|
10/1/2026
|
-0.10 / -0.47%
|
21.90
|
21.90
|
21.00
|
21.30
|
21.30
|
14.30
|
26,900
|
|
|
9/30/2026
|
-0.10 / -0.47%
|
21.60
|
21.70
|
21.30
|
21.30
|
21.40
|
14.30
|
5,700
|
|
|
9/29/2026
|
+0.40 / +1.90%
|
21.00
|
22.20
|
20.90
|
21.50
|
21.40
|
14.43
|
31,900
|
|
|