|
Closing price on 7/21/2026
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
20.60 |
| Volume |
20,200 |
| Split-adjusted Price |
20.60 |
There is no data on 7/22/2026. Display data on 7/21/2026 instead.
|
|
ALC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/3/2026
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.80
|
23.00
|
14,200
|
|
|
7/2/2026
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
22.90
|
13,000
|
|
|
7/1/2026
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.00
|
23.10
|
5,500
|
|
|
6/30/2026
|
+0.10 / +0.44%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.10
|
23.00
|
8,000
|
|
|
6/29/2026
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.90
|
23.00
|
22.90
|
23.00
|
8,200
|
|
|
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
|
|
|