|
Closing price on 6/5/2026
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.30 |
| Volume |
12,800 |
| Split-adjusted Price |
23.70 |
There is no data on 6/7/2026. Display data on 6/5/2026 instead.
|
|
ALC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2026
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.50
|
23.70
|
23.70
|
23.70
|
58,300
|
|
|
5/14/2026
|
+0.50 / +2.15%
|
23.50
|
23.80
|
23.30
|
23.80
|
23.60
|
23.80
|
25,000
|
|
|
5/13/2026
|
+0.40 / +1.73%
|
23.20
|
23.60
|
23.00
|
23.50
|
23.30
|
23.50
|
17,600
|
|
|
5/12/2026
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.10
|
23.20
|
4,300
|
|
|
5/11/2026
|
-0.40 / -1.71%
|
23.30
|
23.60
|
22.90
|
23.00
|
23.10
|
23.00
|
54,100
|
|
|
5/8/2026
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.40
|
23.40
|
21,700
|
|
|
5/7/2026
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.50
|
23.30
|
22,400
|
|
|
5/6/2026
|
-0.50 / -2.09%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.50
|
23.40
|
37,500
|
|
|
5/5/2026
|
+0.60 / +2.56%
|
23.40
|
24.10
|
23.40
|
24.00
|
23.90
|
24.00
|
82,000
|
|
|
5/4/2026
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.40
|
23.50
|
27,600
|
|
|
4/29/2026
|
-0.10 / -0.42%
|
23.40
|
23.60
|
23.20
|
23.60
|
23.40
|
23.60
|
28,500
|
|
|
4/28/2026
|
-0.50 / -2.09%
|
23.90
|
23.90
|
23.40
|
23.40
|
23.70
|
23.40
|
27,100
|
|
|
4/24/2026
|
+0.20 / +0.85%
|
24.80
|
24.80
|
23.70
|
23.80
|
23.90
|
23.80
|
13,900
|
|
|
4/23/2026
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.50
|
23.80
|
23.60
|
23.80
|
24,500
|
|
|
4/22/2026
|
-0.60 / -2.44%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.10
|
24.00
|
22,200
|
|
|