|
Closing price on 9/25/2026
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
21.00 |
| Volume |
11,200 |
| Split-adjusted Price |
21.00 |
|
|
ALC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2026
|
-0.30 / -1.41%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
21.00
|
11,200
|
|
|
9/24/2026
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.10
|
21.20
|
21.30
|
21.20
|
18,000
|
|
|
9/23/2026
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.40
|
21.50
|
23,900
|
|
|
9/22/2026
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.30
|
21.50
|
21.40
|
21.50
|
25,800
|
|
|
9/21/2026
|
-0.10 / -0.47%
|
21.70
|
21.80
|
21.30
|
21.40
|
21.50
|
21.40
|
18,800
|
|
|
9/18/2026
|
+0.50 / +2.37%
|
21.30
|
21.80
|
21.10
|
21.60
|
21.50
|
21.60
|
41,200
|
|
|
9/17/2026
|
+0.50 / +2.38%
|
20.90
|
21.80
|
20.90
|
21.50
|
21.10
|
21.50
|
12,000
|
|
|
9/16/2026
|
+0.30 / +1.46%
|
20.90
|
21.10
|
20.80
|
20.90
|
21.00
|
20.90
|
8,300
|
|
|
9/15/2026
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.40
|
20.60
|
20.60
|
20.60
|
5,900
|
|
|
9/14/2026
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.50
|
20.50
|
14,300
|
|
|
9/11/2026
|
-0.10 / -0.49%
|
20.60
|
20.90
|
20.40
|
20.40
|
20.60
|
20.40
|
28,700
|
|
|
9/10/2026
|
+0.60 / +3.00%
|
20.20
|
20.70
|
20.20
|
20.60
|
20.50
|
20.60
|
30,900
|
|
|
9/9/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
20.00
|
8,900
|
|
|
9/8/2026
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.00
|
20.10
|
7,700
|
|
|
9/7/2026
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
20.00
|
11,100
|
|
|
9/4/2026
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.00
|
20.30
|
14,000
|
|
|
9/3/2026
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
20.00
|
15,700
|
|
|
8/28/2026
|
-0.20 / -0.99%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.10
|
20.00
|
19,700
|
|
|
8/27/2026
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.20
|
20.20
|
15,000
|
|
|
8/26/2026
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
20.50
|
18,700
|
|
|
8/25/2026
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.50
|
20.50
|
3,400
|
|
|
8/24/2026
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
20.60
|
2,400
|
|
|
8/21/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
20.50
|
7,400
|
|
|
8/20/2026
|
-0.30 / -1.45%
|
20.50
|
20.70
|
20.30
|
20.40
|
20.50
|
20.40
|
6,900
|
|
|
8/19/2026
|
-0.30 / -1.45%
|
20.60
|
20.90
|
20.40
|
20.40
|
20.70
|
20.40
|
3,100
|
|
|
8/18/2026
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.70
|
20.60
|
5,100
|
|
|
8/17/2026
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.30
|
20.70
|
20.60
|
20.70
|
3,200
|
|
|
8/14/2026
|
-0.40 / -1.91%
|
21.30
|
21.30
|
20.50
|
20.50
|
20.60
|
20.50
|
4,000
|
|
|
8/13/2026
|
-0.70 / -3.29%
|
21.20
|
21.30
|
20.50
|
20.60
|
20.90
|
20.60
|
7,400
|
|
|
8/12/2026
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.30
|
21.20
|
6,100
|
|
|