|
Closing price on 10/8/2026
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
22,800 |
| Split-adjusted Price |
14.37 |
|
|
ALC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/28/2026
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.90
|
21.10
|
21.10
|
14.17
|
7,400
|
|
|
9/25/2026
|
-0.30 / -1.41%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
14.10
|
11,200
|
|
|
9/24/2026
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.10
|
21.20
|
21.30
|
14.23
|
18,000
|
|
|
9/23/2026
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.40
|
14.43
|
23,900
|
|
|
9/22/2026
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.30
|
21.50
|
21.40
|
14.43
|
25,800
|
|
|
9/21/2026
|
-0.10 / -0.47%
|
21.70
|
21.80
|
21.30
|
21.40
|
21.50
|
14.37
|
18,800
|
|
|
9/18/2026
|
+0.50 / +2.37%
|
21.30
|
21.80
|
21.10
|
21.60
|
21.50
|
14.50
|
41,200
|
|
|
9/17/2026
|
+0.50 / +2.38%
|
20.90
|
21.80
|
20.90
|
21.50
|
21.10
|
14.43
|
12,000
|
|
|
9/16/2026
|
+0.30 / +1.46%
|
20.90
|
21.10
|
20.80
|
20.90
|
21.00
|
14.03
|
8,300
|
|
|
9/15/2026
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.40
|
20.60
|
20.60
|
13.83
|
5,900
|
|
|
9/14/2026
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.50
|
13.76
|
14,300
|
|
|
9/11/2026
|
-0.10 / -0.49%
|
20.60
|
20.90
|
20.40
|
20.40
|
20.60
|
13.70
|
28,700
|
|
|
9/10/2026
|
+0.60 / +3.00%
|
20.20
|
20.70
|
20.20
|
20.60
|
20.50
|
13.83
|
30,900
|
|
|
9/9/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
13.43
|
8,900
|
|
|
9/8/2026
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.00
|
13.49
|
7,700
|
|
|
9/7/2026
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
13.43
|
11,100
|
|
|
9/4/2026
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.00
|
13.63
|
14,000
|
|
|
9/3/2026
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
13.43
|
15,700
|
|
|
8/28/2026
|
-0.20 / -0.99%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.10
|
13.43
|
19,700
|
|
|
8/27/2026
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.20
|
13.56
|
15,000
|
|
|
8/26/2026
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
13.76
|
18,700
|
|
|
8/25/2026
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.50
|
13.76
|
3,400
|
|
|