|
Closing price on 6/26/2026
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.80 |
| Volume |
17,300 |
| Split-adjusted Price |
22.90 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
ALC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.80
|
22.90
|
22.93
|
22.90
|
17,300
|
|
|
6/25/2026
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.10
|
23.10
|
15,500
|
|
|
6/24/2026
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.00
|
23.00
|
18,100
|
|
|
6/23/2026
|
-0.20 / -0.87%
|
22.90
|
23.10
|
22.90
|
22.90
|
22.99
|
22.90
|
16,700
|
|
|
6/22/2026
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.10
|
23.00
|
10,500
|
|
|
6/19/2026
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
23.00
|
20,300
|
|
|
6/18/2026
|
+0.20 / +0.87%
|
23.00
|
23.30
|
22.90
|
23.10
|
23.00
|
23.10
|
46,000
|
|
|
6/17/2026
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.90
|
23.00
|
17,000
|
|
|
6/16/2026
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.90
|
22.90
|
36,900
|
|
|
6/15/2026
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
22.80
|
12,700
|
|
|
6/12/2026
|
-0.20 / -0.87%
|
22.90
|
23.20
|
22.90
|
22.90
|
23.00
|
22.90
|
7,100
|
|
|
6/11/2026
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.10
|
23.10
|
5,200
|
|
|
6/10/2026
|
+0.20 / +0.87%
|
23.30
|
23.50
|
22.90
|
23.30
|
23.10
|
23.30
|
44,100
|
|
|
6/9/2026
|
+0.40 / +1.75%
|
22.90
|
23.30
|
22.90
|
23.30
|
23.10
|
23.30
|
15,800
|
|
|
6/8/2026
|
-0.50 / -2.13%
|
23.40
|
23.40
|
22.30
|
23.00
|
22.90
|
23.00
|
43,300
|
|
|
6/5/2026
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.30
|
23.70
|
23.50
|
23.70
|
12,800
|
|
|
6/4/2026
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.70
|
23.80
|
23.80
|
23.80
|
22,000
|
|
|
6/3/2026
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.40
|
23.70
|
23.70
|
23.70
|
28,800
|
|
|
6/2/2026
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.50
|
23.30
|
5,600
|
|
|
6/1/2026
|
-0.20 / -0.84%
|
23.60
|
23.70
|
23.20
|
23.60
|
23.40
|
23.60
|
20,000
|
|
|
5/29/2026
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.60
|
23.80
|
23.80
|
23.80
|
51,900
|
|
|
5/28/2026
|
+0.40 / +1.70%
|
23.80
|
24.10
|
23.70
|
23.90
|
23.90
|
23.90
|
11,500
|
|
|
5/27/2026
|
+0.40 / +1.69%
|
23.80
|
24.70
|
20.10
|
24.00
|
23.50
|
24.00
|
172,800
|
|
|
5/26/2026
|
+0.30 / +1.28%
|
23.00
|
23.90
|
23.00
|
23.80
|
23.60
|
23.80
|
46,700
|
|
|
5/25/2026
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.50
|
23.30
|
16,400
|
|
|
5/22/2026
|
+0.40 / +1.73%
|
23.40
|
23.70
|
23.20
|
23.50
|
23.50
|
23.50
|
25,700
|
|
|
5/21/2026
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.30
|
23.10
|
23.30
|
17,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.30
|
23.30
|
23.30
|
35,900
|
|
|
5/19/2026
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.20
|
23.40
|
23.30
|
23.40
|
22,400
|
|
|
5/18/2026
|
-0.40 / -1.69%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.40
|
23.30
|
32,800
|
|
|