AltC Acquisition Corp NYSE:ALCC Historical Prices

Below are the 649 trading days of historical prices for ALCC.

# Exchange Symbol Date Open High Low Close
649 NYSE ALCC Tue, Mar 5, 2024 10.64 10.73 10.57 10.68
648 NYSE ALCC Mon, Mar 4, 2024 10.70 10.75 10.62 10.65
647 NYSE ALCC Fri, Mar 1, 2024 10.70 10.70 10.62 10.63
646 NYSE ALCC Thu, Feb 29, 2024 10.64 10.66 10.59 10.64
645 NYSE ALCC Wed, Feb 28, 2024 10.64 10.67 10.61 10.65
644 NYSE ALCC Tue, Feb 27, 2024 10.64 10.66 10.60 10.64
643 NYSE ALCC Mon, Feb 26, 2024 10.64 10.64 10.60 10.64
642 NYSE ALCC Fri, Feb 23, 2024 10.59 10.65 10.59 10.64
641 NYSE ALCC Thu, Feb 22, 2024 10.65 10.67 10.58 10.62
640 NYSE ALCC Wed, Feb 21, 2024 10.62 10.65 10.60 10.64
639 NYSE ALCC Tue, Feb 20, 2024 10.64 10.67 10.59 10.63
638 NYSE ALCC Fri, Feb 16, 2024 10.65 10.67 10.60 10.63
637 NYSE ALCC Thu, Feb 15, 2024 10.70 10.70 10.61 10.66
636 NYSE ALCC Wed, Feb 14, 2024 10.65 10.65 10.61 10.63
635 NYSE ALCC Tue, Feb 13, 2024 10.66 10.67 10.58 10.63
634 NYSE ALCC Mon, Feb 12, 2024 10.65 10.74 10.61 10.66
633 NYSE ALCC Fri, Feb 9, 2024 10.70 10.70 10.61 10.61
632 NYSE ALCC Thu, Feb 8, 2024 10.63 10.65 10.61 10.61
631 NYSE ALCC Wed, Feb 7, 2024 10.67 10.67 10.62 10.63
630 NYSE ALCC Tue, Feb 6, 2024 10.63 10.70 10.61 10.66
629 NYSE ALCC Mon, Feb 5, 2024 10.68 10.69 10.55 10.64
628 NYSE ALCC Fri, Feb 2, 2024 11.01 11.01 10.52 10.63
627 NYSE ALCC Thu, Feb 1, 2024 11.35 11.40 11.07 11.15
626 NYSE ALCC Wed, Jan 31, 2024 11.32 11.40 11.09 11.12
625 NYSE ALCC Tue, Jan 30, 2024 11.30 11.46 11.07 11.22
624 NYSE ALCC Mon, Jan 29, 2024 10.79 11.30 10.79 11.26
623 NYSE ALCC Fri, Jan 26, 2024 10.75 10.88 10.72 10.75
622 NYSE ALCC Thu, Jan 25, 2024 10.89 10.89 10.75 10.78
621 NYSE ALCC Wed, Jan 24, 2024 10.85 10.85 10.72 10.79
620 NYSE ALCC Tue, Jan 23, 2024 10.65 10.90 10.63 10.78
619 NYSE ALCC Mon, Jan 22, 2024 10.66 10.67 10.62 10.65
618 NYSE ALCC Fri, Jan 19, 2024 10.65 10.65 10.56 10.63
617 NYSE ALCC Thu, Jan 18, 2024 10.70 10.70 10.60 10.64
616 NYSE ALCC Wed, Jan 17, 2024 10.62 10.62 10.57 10.62
615 NYSE ALCC Tue, Jan 16, 2024 10.58 10.64 10.57 10.62
614 NYSE ALCC Fri, Jan 12, 2024 10.56 10.68 10.56 10.64
613 NYSE ALCC Thu, Jan 11, 2024 10.64 10.66 10.63 10.64
612 NYSE ALCC Wed, Jan 10, 2024 10.65 10.74 10.58 10.62
611 NYSE ALCC Tue, Jan 9, 2024 10.59 10.66 10.59 10.65
610 NYSE ALCC Mon, Jan 8, 2024 10.68 10.68 10.57 10.64
609 NYSE ALCC Fri, Jan 5, 2024 10.61 10.68 10.61 10.66
608 NYSE ALCC Thu, Jan 4, 2024 10.69 10.69 10.65 10.65
607 NYSE ALCC Wed, Jan 3, 2024 10.63 10.65 10.62 10.65
606 NYSE ALCC Tue, Jan 2, 2024 10.59 10.63 10.54 10.60
605 NYSE ALCC Fri, Dec 29, 2023 10.50 10.66 10.49 10.56
604 NYSE ALCC Thu, Dec 28, 2023 10.59 10.70 10.51 10.54
603 NYSE ALCC Wed, Dec 27, 2023 10.64 10.71 10.62 10.63
602 NYSE ALCC Tue, Dec 26, 2023 10.70 10.70 10.61 10.63
601 NYSE ALCC Fri, Dec 22, 2023 10.68 10.70 10.59 10.60
600 NYSE ALCC Thu, Dec 21, 2023 10.63 10.75 10.62 10.64
599 NYSE ALCC Wed, Dec 20, 2023 10.79 10.79 10.62 10.63
598 NYSE ALCC Tue, Dec 19, 2023 10.74 10.80 10.61 10.64
597 NYSE ALCC Mon, Dec 18, 2023 10.55 10.68 10.51 10.63
596 NYSE ALCC Fri, Dec 15, 2023 10.60 10.64 10.38 10.38
595 NYSE ALCC Thu, Dec 14, 2023 10.65 10.65 10.47 10.58
594 NYSE ALCC Wed, Dec 13, 2023 10.49 10.75 10.46 10.60
593 NYSE ALCC Tue, Dec 12, 2023 10.38 10.52 10.37 10.47
592 NYSE ALCC Mon, Dec 11, 2023 10.40 10.40 10.36 10.38
591 NYSE ALCC Fri, Dec 8, 2023 10.40 10.40 10.36 10.36
590 NYSE ALCC Thu, Dec 7, 2023 10.40 10.40 10.36 10.37
589 NYSE ALCC Wed, Dec 6, 2023 10.35 10.36 10.35 10.36
588 NYSE ALCC Tue, Dec 5, 2023 10.34 10.36 10.34 10.34
587 NYSE ALCC Mon, Dec 4, 2023 10.37 10.39 10.35 10.35
586 NYSE ALCC Fri, Dec 1, 2023 10.36 10.40 10.34 10.38
585 NYSE ALCC Thu, Nov 30, 2023 10.36 10.36 10.34 10.35
584 NYSE ALCC Wed, Nov 29, 2023 10.32 10.35 10.32 10.35
583 NYSE ALCC Tue, Nov 28, 2023 10.32 10.35 10.32 10.33
582 NYSE ALCC Mon, Nov 27, 2023 10.35 10.35 10.32 10.33
581 NYSE ALCC Fri, Nov 24, 2023 10.37 10.37 10.33 10.34
580 NYSE ALCC Wed, Nov 22, 2023 10.36 10.36 10.32 10.35
579 NYSE ALCC Tue, Nov 21, 2023 10.31 10.33 10.31 10.33
578 NYSE ALCC Mon, Nov 20, 2023 10.33 10.33 10.31 10.32
577 NYSE ALCC Fri, Nov 17, 2023 10.31 10.32 10.31 10.31
576 NYSE ALCC Thu, Nov 16, 2023 10.31 10.32 10.31 10.32
575 NYSE ALCC Wed, Nov 15, 2023 10.33 10.34 10.30 10.33
574 NYSE ALCC Tue, Nov 14, 2023 10.29 10.30 10.28 10.30
573 NYSE ALCC Mon, Nov 13, 2023 10.39 10.39 10.28 10.29
572 NYSE ALCC Fri, Nov 10, 2023 10.30 10.31 10.29 10.30
571 NYSE ALCC Thu, Nov 9, 2023 10.27 10.30 10.27 10.29
570 NYSE ALCC Wed, Nov 8, 2023 10.33 10.33 10.29 10.29
569 NYSE ALCC Tue, Nov 7, 2023 10.33 10.33 10.29 10.30
568 NYSE ALCC Mon, Nov 6, 2023 10.32 10.33 10.30 10.31
567 NYSE ALCC Fri, Nov 3, 2023 10.30 10.32 10.29 10.30
566 NYSE ALCC Thu, Nov 2, 2023 10.32 10.32 10.28 10.30
565 NYSE ALCC Wed, Nov 1, 2023 10.32 10.32 10.30 10.31
564 NYSE ALCC Tue, Oct 31, 2023 10.30 10.32 10.30 10.32
563 NYSE ALCC Mon, Oct 30, 2023 10.28 10.31 10.28 10.30
562 NYSE ALCC Fri, Oct 27, 2023 10.29 10.29 10.27 10.29
561 NYSE ALCC Thu, Oct 26, 2023 10.29 10.33 10.27 10.32
560 NYSE ALCC Wed, Oct 25, 2023 10.33 10.33 10.31 10.31
559 NYSE ALCC Tue, Oct 24, 2023 10.31 10.32 10.31 10.31
558 NYSE ALCC Mon, Oct 23, 2023 10.29 10.32 10.29 10.32
557 NYSE ALCC Fri, Oct 20, 2023 10.29 10.32 10.29 10.32
556 NYSE ALCC Thu, Oct 19, 2023 10.31 10.32 10.30 10.30
555 NYSE ALCC Wed, Oct 18, 2023 10.30 10.32 10.30 10.32
554 NYSE ALCC Tue, Oct 17, 2023 10.33 10.33 10.30 10.31
553 NYSE ALCC Mon, Oct 16, 2023 10.31 10.31 10.30 10.30
552 NYSE ALCC Fri, Oct 13, 2023 10.34 10.35 10.30 10.30
551 NYSE ALCC Thu, Oct 12, 2023 10.31 10.40 10.31 10.33
550 NYSE ALCC Wed, Oct 11, 2023 10.32 10.34 10.30 10.33
549 NYSE ALCC Tue, Oct 10, 2023 10.31 10.34 10.31 10.33
548 NYSE ALCC Mon, Oct 9, 2023 10.33 10.33 10.30 10.30
547 NYSE ALCC Fri, Oct 6, 2023 10.33 10.34 10.32 10.32
546 NYSE ALCC Thu, Oct 5, 2023 10.32 10.33 10.32 10.32
545 NYSE ALCC Wed, Oct 4, 2023 10.33 10.35 10.32 10.32
544 NYSE ALCC Tue, Oct 3, 2023 10.32 10.34 10.32 10.33
543 NYSE ALCC Mon, Oct 2, 2023 10.35 10.37 10.32 10.33
542 NYSE ALCC Fri, Sep 29, 2023 10.37 10.37 10.33 10.35
541 NYSE ALCC Thu, Sep 28, 2023 10.36 10.38 10.35 10.37
540 NYSE ALCC Wed, Sep 27, 2023 10.35 10.36 10.34 10.36
539 NYSE ALCC Tue, Sep 26, 2023 10.35 10.37 10.34 10.37
538 NYSE ALCC Mon, Sep 25, 2023 10.34 10.36 10.33 10.35
537 NYSE ALCC Fri, Sep 22, 2023 10.35 10.36 10.34 10.35
536 NYSE ALCC Thu, Sep 21, 2023 10.34 10.36 10.33 10.35
535 NYSE ALCC Wed, Sep 20, 2023 10.35 10.35 10.34 10.35
534 NYSE ALCC Tue, Sep 19, 2023 10.34 10.35 10.33 10.34
533 NYSE ALCC Mon, Sep 18, 2023 10.33 10.36 10.33 10.35
532 NYSE ALCC Fri, Sep 15, 2023 10.37 10.37 10.33 10.33
531 NYSE ALCC Thu, Sep 14, 2023 10.36 10.38 10.36 10.36
530 NYSE ALCC Wed, Sep 13, 2023 10.39 10.39 10.35 10.38
529 NYSE ALCC Tue, Sep 12, 2023 10.36 10.38 10.35 10.38
528 NYSE ALCC Mon, Sep 11, 2023 10.36 10.37 10.34 10.36
527 NYSE ALCC Fri, Sep 8, 2023 10.33 10.37 10.33 10.36
526 NYSE ALCC Thu, Sep 7, 2023 10.35 10.37 10.33 10.33
525 NYSE ALCC Wed, Sep 6, 2023 10.33 10.37 10.33 10.36
524 NYSE ALCC Tue, Sep 5, 2023 10.40 10.40 10.33 10.33
523 NYSE ALCC Fri, Sep 1, 2023 10.38 10.43 10.34 10.34
522 NYSE ALCC Thu, Aug 31, 2023 10.38 10.38 10.33 10.36
521 NYSE ALCC Wed, Aug 30, 2023 10.38 10.38 10.32 10.36
520 NYSE ALCC Tue, Aug 29, 2023 10.36 10.36 10.33 10.35
519 NYSE ALCC Mon, Aug 28, 2023 10.34 10.37 10.33 10.35
518 NYSE ALCC Fri, Aug 25, 2023 10.37 10.39 10.34 10.34
517 NYSE ALCC Thu, Aug 24, 2023 10.34 10.37 10.34 10.36
516 NYSE ALCC Wed, Aug 23, 2023 10.33 10.35 10.33 10.35
515 NYSE ALCC Tue, Aug 22, 2023 10.35 10.36 10.33 10.33
514 NYSE ALCC Mon, Aug 21, 2023 10.33 10.35 10.32 10.34
513 NYSE ALCC Fri, Aug 18, 2023 10.34 10.34 10.32 10.33
512 NYSE ALCC Thu, Aug 17, 2023 10.33 10.35 10.33 10.33
511 NYSE ALCC Wed, Aug 16, 2023 10.34 10.35 10.33 10.33
510 NYSE ALCC Tue, Aug 15, 2023 10.31 10.34 10.31 10.33
509 NYSE ALCC Mon, Aug 14, 2023 10.33 10.35 10.33 10.33
508 NYSE ALCC Fri, Aug 11, 2023 10.33 10.35 10.33 10.35
507 NYSE ALCC Thu, Aug 10, 2023 10.33 10.35 10.33 10.34
506 NYSE ALCC Wed, Aug 9, 2023 10.33 10.35 10.33 10.33
505 NYSE ALCC Tue, Aug 8, 2023 10.35 10.35 10.33 10.33
504 NYSE ALCC Mon, Aug 7, 2023 10.36 10.36 10.34 10.35
503 NYSE ALCC Fri, Aug 4, 2023 10.33 10.36 10.33 10.34
502 NYSE ALCC Thu, Aug 3, 2023 10.34 10.36 10.34 10.35
501 NYSE ALCC Wed, Aug 2, 2023 10.34 10.36 10.33 10.35
500 NYSE ALCC Tue, Aug 1, 2023 10.35 10.35 10.32 10.33
499 NYSE ALCC Mon, Jul 31, 2023 10.35 10.35 10.32 10.33
498 NYSE ALCC Fri, Jul 28, 2023 10.33 10.35 10.32 10.33
497 NYSE ALCC Thu, Jul 27, 2023 10.38 10.38 10.33 10.34
496 NYSE ALCC Wed, Jul 26, 2023 10.35 10.36 10.32 10.34
495 NYSE ALCC Tue, Jul 25, 2023 10.34 10.36 10.32 10.32
494 NYSE ALCC Mon, Jul 24, 2023 10.34 10.36 10.32 10.32
493 NYSE ALCC Fri, Jul 21, 2023 10.32 10.37 10.32 10.36
492 NYSE ALCC Thu, Jul 20, 2023 10.36 10.36 10.33 10.34
491 NYSE ALCC Wed, Jul 19, 2023 10.35 10.37 10.34 10.35
490 NYSE ALCC Tue, Jul 18, 2023 10.35 10.39 10.32 10.35
489 NYSE ALCC Mon, Jul 17, 2023 10.39 10.42 10.34 10.35
488 NYSE ALCC Fri, Jul 14, 2023 10.36 10.39 10.35 10.37
487 NYSE ALCC Thu, Jul 13, 2023 10.40 10.44 10.33 10.36
486 NYSE ALCC Wed, Jul 12, 2023 10.45 10.48 10.34 10.38
485 NYSE ALCC Tue, Jul 11, 2023 10.58 10.60 10.31 10.38
484 NYSE ALCC Mon, Jul 10, 2023 10.49 10.60 10.47 10.53
483 NYSE ALCC Fri, Jul 7, 2023 10.45 10.51 10.45 10.50
482 NYSE ALCC Thu, Jul 6, 2023 10.50 10.50 10.39 10.48
481 NYSE ALCC Wed, Jul 5, 2023 10.45 10.52 10.41 10.49
480 NYSE ALCC Mon, Jul 3, 2023 10.43 10.48 10.37 10.42
479 NYSE ALCC Fri, Jun 30, 2023 10.46 10.50 10.40 10.43
478 NYSE ALCC Thu, Jun 29, 2023 10.44 10.48 10.40 10.44
477 NYSE ALCC Wed, Jun 28, 2023 10.50 10.55 10.36 10.42
476 NYSE ALCC Tue, Jun 27, 2023 10.55 10.59 10.50 10.54
475 NYSE ALCC Mon, Jun 26, 2023 10.61 10.61 10.57 10.57
474 NYSE ALCC Fri, Jun 23, 2023 10.60 10.60 10.58 10.60
473 NYSE ALCC Thu, Jun 22, 2023 10.57 10.65 10.51 10.61
472 NYSE ALCC Wed, Jun 21, 2023 10.62 10.62 10.52 10.57
471 NYSE ALCC Tue, Jun 20, 2023 10.63 10.63 10.50 10.60
470 NYSE ALCC Fri, Jun 16, 2023 10.61 10.65 10.58 10.61
469 NYSE ALCC Thu, Jun 15, 2023 10.70 10.70 10.58 10.61
468 NYSE ALCC Wed, Jun 14, 2023 10.65 10.66 10.59 10.64
467 NYSE ALCC Tue, Jun 13, 2023 10.61 10.61 10.53 10.61
466 NYSE ALCC Mon, Jun 12, 2023 10.61 10.61 10.52 10.57
465 NYSE ALCC Fri, Jun 9, 2023 10.55 10.57 10.53 10.54
464 NYSE ALCC Thu, Jun 8, 2023 10.58 10.58 10.54 10.55
463 NYSE ALCC Wed, Jun 7, 2023 10.40 10.60 10.39 10.57
462 NYSE ALCC Tue, Jun 6, 2023 10.63 10.64 10.38 10.38
461 NYSE ALCC Mon, Jun 5, 2023 10.70 10.68 10.64 10.68
460 NYSE ALCC Fri, Jun 2, 2023 10.67 10.70 10.65 10.68
459 NYSE ALCC Thu, Jun 1, 2023 10.70 10.71 10.64 10.69
458 NYSE ALCC Wed, May 31, 2023 10.73 10.77 10.69 10.70
457 NYSE ALCC Tue, May 30, 2023 10.74 10.74 10.66 10.70
456 NYSE ALCC Fri, May 26, 2023 10.63 10.69 10.60 10.65
455 NYSE ALCC Thu, May 25, 2023 10.68 10.68 10.55 10.63
454 NYSE ALCC Wed, May 24, 2023 10.56 10.60 10.55 10.59
453 NYSE ALCC Tue, May 23, 2023 10.59 10.60 10.58 10.59
452 NYSE ALCC Mon, May 22, 2023 10.60 10.63 10.55 10.58
451 NYSE ALCC Fri, May 19, 2023 10.54 10.61 10.54 10.57
450 NYSE ALCC Thu, May 18, 2023 10.50 10.65 10.46 10.53
449 NYSE ALCC Wed, May 17, 2023 10.50 10.50 10.47 10.48
448 NYSE ALCC Tue, May 16, 2023 10.48 10.51 10.43 10.48
447 NYSE ALCC Mon, May 15, 2023 10.43 10.48 10.42 10.45
446 NYSE ALCC Fri, May 12, 2023 10.41 10.49 10.41 10.44
445 NYSE ALCC Thu, May 11, 2023 10.50 10.50 10.39 10.44
444 NYSE ALCC Wed, May 10, 2023 10.50 10.51 10.36 10.44
443 NYSE ALCC Tue, May 9, 2023 10.33 10.37 10.30 10.35
442 NYSE ALCC Mon, May 8, 2023 10.32 10.37 10.28 10.33
441 NYSE ALCC Fri, May 5, 2023 10.30 10.31 10.29 10.29
440 NYSE ALCC Thu, May 4, 2023 10.25 10.28 10.24 10.26
439 NYSE ALCC Wed, May 3, 2023 10.26 10.26 10.25 10.26
438 NYSE ALCC Tue, May 2, 2023 10.29 10.29 10.24 10.26
437 NYSE ALCC Mon, May 1, 2023 10.31 10.33 10.27 10.27
436 NYSE ALCC Fri, Apr 28, 2023 10.27 10.31 10.27 10.28
435 NYSE ALCC Thu, Apr 27, 2023 10.28 10.33 10.27 10.30
434 NYSE ALCC Wed, Apr 26, 2023 10.26 10.29 10.26 10.28
433 NYSE ALCC Tue, Apr 25, 2023 10.28 10.29 10.26 10.28
432 NYSE ALCC Mon, Apr 24, 2023 10.30 10.30 10.28 10.29
431 NYSE ALCC Fri, Apr 21, 2023 10.24 10.43 10.22 10.27
430 NYSE ALCC Thu, Apr 20, 2023 10.15 10.26 10.15 10.24
429 NYSE ALCC Wed, Apr 19, 2023 10.13 10.14 10.12 10.12
428 NYSE ALCC Tue, Apr 18, 2023 10.16 10.16 10.12 10.13
427 NYSE ALCC Mon, Apr 17, 2023 10.13 10.15 10.12 10.13
426 NYSE ALCC Fri, Apr 14, 2023 10.13 10.14 10.10 10.12
425 NYSE ALCC Thu, Apr 13, 2023 10.13 10.14 10.11 10.14
424 NYSE ALCC Wed, Apr 12, 2023 10.14 10.16 10.13 10.14
423 NYSE ALCC Tue, Apr 11, 2023 10.19 10.19 10.14 10.14
422 NYSE ALCC Mon, Apr 10, 2023 10.15 10.17 10.15 10.15
421 NYSE ALCC Thu, Apr 6, 2023 10.20 10.20 10.15 10.17
420 NYSE ALCC Wed, Apr 5, 2023 10.15 10.20 10.15 10.15
419 NYSE ALCC Tue, Apr 4, 2023 10.14 10.14 10.14 10.14
418 NYSE ALCC Mon, Apr 3, 2023 10.15 10.19 10.14 10.17
417 NYSE ALCC Fri, Mar 31, 2023 10.25 10.25 10.14 10.15
416 NYSE ALCC Thu, Mar 30, 2023 10.18 10.18 10.14 10.15
415 NYSE ALCC Wed, Mar 29, 2023 10.17 10.17 10.13 10.15
414 NYSE ALCC Tue, Mar 28, 2023 10.13 10.13 10.13 10.13
413 NYSE ALCC Mon, Mar 27, 2023 10.15 10.15 10.12 10.12
412 NYSE ALCC Fri, Mar 24, 2023 10.13 10.14 10.13 10.14
411 NYSE ALCC Thu, Mar 23, 2023 10.13 10.14 10.13 10.13
410 NYSE ALCC Wed, Mar 22, 2023 10.13 10.13 10.12 10.12
409 NYSE ALCC Tue, Mar 21, 2023 10.10 10.12 10.10 10.11
408 NYSE ALCC Mon, Mar 20, 2023 10.11 10.12 10.10 10.10
407 NYSE ALCC Fri, Mar 17, 2023 10.11 10.11 10.11 10.11
406 NYSE ALCC Thu, Mar 16, 2023 10.14 10.14 10.10 10.11
405 NYSE ALCC Wed, Mar 15, 2023 10.11 10.11 10.09 10.10
404 NYSE ALCC Tue, Mar 14, 2023 10.12 10.12 10.10 10.10
403 NYSE ALCC Mon, Mar 13, 2023 10.10 10.11 10.10 10.10
402 NYSE ALCC Fri, Mar 10, 2023 10.10 10.11 10.09 10.10
401 NYSE ALCC Thu, Mar 9, 2023 10.11 10.13 10.11 10.11
400 NYSE ALCC Wed, Mar 8, 2023 10.11 10.12 10.07 10.11
399 NYSE ALCC Tue, Mar 7, 2023 10.14 10.14 10.10 10.11
398 NYSE ALCC Mon, Mar 6, 2023 10.10 10.13 10.09 10.11
397 NYSE ALCC Fri, Mar 3, 2023 10.10 10.10 10.06 10.09
396 NYSE ALCC Thu, Mar 2, 2023 10.10 10.11 10.10 10.10
395 NYSE ALCC Wed, Mar 1, 2023 10.11 10.12 10.11 10.11
394 NYSE ALCC Tue, Feb 28, 2023 10.09 10.11 10.09 10.11
393 NYSE ALCC Mon, Feb 27, 2023 10.10 10.11 10.10 10.11
392 NYSE ALCC Fri, Feb 24, 2023 10.08 10.10 10.08 10.10
391 NYSE ALCC Thu, Feb 23, 2023 10.12 10.12 10.10 10.10
390 NYSE ALCC Wed, Feb 22, 2023 10.09 10.11 10.09 10.10
389 NYSE ALCC Tue, Feb 21, 2023 10.10 10.12 10.07 10.09
388 NYSE ALCC Fri, Feb 17, 2023 10.09 10.12 10.09 10.10
387 NYSE ALCC Thu, Feb 16, 2023 10.08 10.11 10.07 10.10
386 NYSE ALCC Wed, Feb 15, 2023 10.09 10.10 10.07 10.10
385 NYSE ALCC Tue, Feb 14, 2023 10.11 10.12 10.09 10.09
384 NYSE ALCC Mon, Feb 13, 2023 10.10 10.15 10.08 10.12
383 NYSE ALCC Fri, Feb 10, 2023 10.12 10.12 10.10 10.11
382 NYSE ALCC Thu, Feb 9, 2023 10.14 10.15 10.00 10.11
381 NYSE ALCC Wed, Feb 8, 2023 10.12 10.12 10.09 10.10
380 NYSE ALCC Tue, Feb 7, 2023 10.07 10.15 10.07 10.10
379 NYSE ALCC Mon, Feb 6, 2023 10.07 10.10 10.03 10.09
378 NYSE ALCC Fri, Feb 3, 2023 10.00 10.08 10.00 10.05
377 NYSE ALCC Thu, Feb 2, 2023 10.03 10.04 10.03 10.04
376 NYSE ALCC Wed, Feb 1, 2023 10.02 10.05 10.02 10.05
375 NYSE ALCC Tue, Jan 31, 2023 10.05 10.05 10.01 10.02
374 NYSE ALCC Mon, Jan 30, 2023 10.09 10.09 10.01 10.02
373 NYSE ALCC Fri, Jan 27, 2023 10.09 10.09 10.00 10.01
372 NYSE ALCC Thu, Jan 26, 2023 10.01 10.05 10.00 10.00
371 NYSE ALCC Wed, Jan 25, 2023 10.01 10.01 9.99 10.01
370 NYSE ALCC Tue, Jan 24, 2023 9.99 10.02 9.99 9.99
369 NYSE ALCC Mon, Jan 23, 2023 10.02 10.02 9.99 10.00
368 NYSE ALCC Fri, Jan 20, 2023 10.02 10.03 10.00 10.00
367 NYSE ALCC Thu, Jan 19, 2023 10.00 10.01 9.99 10.00
366 NYSE ALCC Wed, Jan 18, 2023 9.99 10.01 9.99 10.00
365 NYSE ALCC Tue, Jan 17, 2023 9.98 10.00 9.92 9.98
364 NYSE ALCC Fri, Jan 13, 2023 10.00 10.01 9.98 9.99
363 NYSE ALCC Thu, Jan 12, 2023 9.99 10.02 9.99 10.02
362 NYSE ALCC Wed, Jan 11, 2023 10.00 10.00 9.98 9.99
361 NYSE ALCC Tue, Jan 10, 2023 10.01 10.02 10.00 10.00
360 NYSE ALCC Mon, Jan 9, 2023 10.03 10.03 10.00 10.01
359 NYSE ALCC Fri, Jan 6, 2023 10.00 10.02 9.99 9.99
358 NYSE ALCC Thu, Jan 5, 2023 9.97 10.00 9.97 9.98
357 NYSE ALCC Wed, Jan 4, 2023 9.93 9.97 9.93 9.97
356 NYSE ALCC Tue, Jan 3, 2023 9.91 9.96 9.91 9.96
355 NYSE ALCC Fri, Dec 30, 2022 9.92 9.92 9.92 9.92
354 NYSE ALCC Thu, Dec 29, 2022 9.93 9.93 9.92 9.92
353 NYSE ALCC Wed, Dec 28, 2022 9.93 9.93 9.89 9.92
352 NYSE ALCC Tue, Dec 27, 2022 9.90 9.93 9.87 9.88
351 NYSE ALCC Fri, Dec 23, 2022 9.86 9.88 9.86 9.88
350 NYSE ALCC Thu, Dec 22, 2022 9.89 9.89 9.89 9.89
349 NYSE ALCC Wed, Dec 21, 2022 9.86 9.88 9.86 9.88
348 NYSE ALCC Tue, Dec 20, 2022 9.87 9.88 9.82 9.87
347 NYSE ALCC Mon, Dec 19, 2022 9.86 9.88 9.84 9.87
346 NYSE ALCC Fri, Dec 16, 2022 9.87 9.89 9.86 9.86
345 NYSE ALCC Thu, Dec 15, 2022 9.88 9.89 9.87 9.88
344 NYSE ALCC Wed, Dec 14, 2022 9.89 9.89 9.87 9.88
343 NYSE ALCC Tue, Dec 13, 2022 9.90 9.90 9.89 9.89
342 NYSE ALCC Mon, Dec 12, 2022 9.93 9.93 9.88 9.89
341 NYSE ALCC Fri, Dec 9, 2022 9.88 9.88 9.87 9.87
340 NYSE ALCC Thu, Dec 8, 2022 9.89 9.90 9.87 9.89
339 NYSE ALCC Wed, Dec 7, 2022 9.86 9.90 9.86 9.89
338 NYSE ALCC Tue, Dec 6, 2022 9.91 9.93 9.91 9.93
337 NYSE ALCC Mon, Dec 5, 2022 9.85 9.86 9.84 9.86
336 NYSE ALCC Thu, Dec 1, 2022 9.85 9.88 9.85 9.88
335 NYSE ALCC Wed, Nov 30, 2022 9.86 9.88 9.86 9.86
334 NYSE ALCC Mon, Nov 28, 2022 9.85 9.85 9.84 9.85
333 NYSE ALCC Fri, Nov 25, 2022 9.84 9.87 9.84 9.87
332 NYSE ALCC Mon, Nov 21, 2022 9.92 9.92 9.84 9.84
331 NYSE ALCC Fri, Nov 18, 2022 9.86 9.86 9.86 9.86
330 NYSE ALCC Thu, Nov 17, 2022 9.84 9.86 9.84 9.86
329 NYSE ALCC Wed, Nov 16, 2022 9.83 9.86 9.83 9.85
328 NYSE ALCC Tue, Nov 15, 2022 9.83 9.84 9.83 9.83
327 NYSE ALCC Mon, Nov 14, 2022 9.83 9.84 9.82 9.82
326 NYSE ALCC Thu, Nov 10, 2022 9.87 9.87 9.87 9.87
325 NYSE ALCC Wed, Nov 9, 2022 9.83 9.85 9.82 9.83
324 NYSE ALCC Tue, Nov 8, 2022 9.84 9.85 9.84 9.84
323 NYSE ALCC Mon, Nov 7, 2022 9.84 9.85 9.84 9.85
322 NYSE ALCC Fri, Nov 4, 2022 9.82 9.83 9.82 9.83
321 NYSE ALCC Thu, Nov 3, 2022 9.82 9.82 9.81 9.82
320 NYSE ALCC Wed, Nov 2, 2022 9.82 9.82 9.82 9.82
319 NYSE ALCC Tue, Nov 1, 2022 9.85 9.85 9.83 9.83
318 NYSE ALCC Mon, Oct 31, 2022 9.83 9.84 9.83 9.84
317 NYSE ALCC Fri, Oct 28, 2022 9.83 9.84 9.81 9.84
316 NYSE ALCC Thu, Oct 27, 2022 9.81 9.82 9.81 9.82
315 NYSE ALCC Wed, Oct 26, 2022 9.80 9.80 9.80 9.80
314 NYSE ALCC Tue, Oct 25, 2022 9.81 9.81 9.80 9.80
313 NYSE ALCC Mon, Oct 24, 2022 9.79 9.83 9.78 9.83
312 NYSE ALCC Fri, Oct 21, 2022 9.80 9.80 9.80 9.80
311 NYSE ALCC Tue, Oct 18, 2022 9.75 9.80 9.75 9.78
310 NYSE ALCC Mon, Oct 17, 2022 9.74 9.76 9.74 9.76
309 NYSE ALCC Fri, Oct 14, 2022 9.78 9.78 9.75 9.77
308 NYSE ALCC Thu, Oct 13, 2022 9.73 9.73 9.73 9.73
307 NYSE ALCC Wed, Oct 12, 2022 9.76 9.76 9.75 9.75
306 NYSE ALCC Tue, Oct 11, 2022 9.75 9.76 9.74 9.74
305 NYSE ALCC Mon, Oct 10, 2022 9.76 9.76 9.75 9.75
304 NYSE ALCC Fri, Oct 7, 2022 9.74 9.75 9.74 9.75
303 NYSE ALCC Thu, Oct 6, 2022 9.74 9.74 9.73 9.73
302 NYSE ALCC Wed, Oct 5, 2022 9.72 9.73 9.72 9.73
301 NYSE ALCC Tue, Oct 4, 2022 9.72 9.74 9.72 9.74
300 NYSE ALCC Mon, Oct 3, 2022 9.76 9.76 9.72 9.74
299 NYSE ALCC Fri, Sep 30, 2022 9.73 9.76 9.73 9.76
298 NYSE ALCC Thu, Sep 29, 2022 9.70 9.70 9.70 9.70
297 NYSE ALCC Wed, Sep 28, 2022 9.71 9.75 9.71 9.75
296 NYSE ALCC Tue, Sep 27, 2022 9.72 9.72 9.72 9.72
295 NYSE ALCC Mon, Sep 26, 2022 9.72 9.74 9.72 9.74
294 NYSE ALCC Fri, Sep 23, 2022 9.73 9.74 9.73 9.73
293 NYSE ALCC Thu, Sep 22, 2022 9.75 9.75 9.73 9.74
292 NYSE ALCC Wed, Sep 21, 2022 9.74 9.74 9.73 9.74
291 NYSE ALCC Tue, Sep 20, 2022 9.73 9.74 9.72 9.73
290 NYSE ALCC Mon, Sep 19, 2022 9.74 9.76 9.74 9.74
289 NYSE ALCC Fri, Sep 16, 2022 9.72 9.72 9.72 9.72
288 NYSE ALCC Thu, Sep 15, 2022 9.75 9.75 9.75 9.75
287 NYSE ALCC Wed, Sep 14, 2022 9.75 9.76 9.75 9.75
286 NYSE ALCC Tue, Sep 13, 2022 9.74 9.74 9.74 9.74
285 NYSE ALCC Mon, Sep 12, 2022 9.74 9.74 9.74 9.74
284 NYSE ALCC Wed, Sep 7, 2022 9.72 9.72 9.72 9.72
283 NYSE ALCC Tue, Sep 6, 2022 9.72 9.76 9.72 9.74
282 NYSE ALCC Tue, Aug 30, 2022 9.74 9.74 9.72 9.72
281 NYSE ALCC Mon, Aug 29, 2022 9.76 9.76 9.72 9.72
280 NYSE ALCC Fri, Aug 26, 2022 9.72 9.73 9.72 9.73
279 NYSE ALCC Thu, Aug 25, 2022 9.76 9.76 9.73 9.73
278 NYSE ALCC Wed, Aug 24, 2022 9.73 9.74 9.72 9.73
277 NYSE ALCC Tue, Aug 23, 2022 9.73 9.74 9.73 9.74
276 NYSE ALCC Mon, Aug 22, 2022 9.72 9.72 9.72 9.72
275 NYSE ALCC Fri, Aug 19, 2022 9.72 9.75 9.72 9.75
274 NYSE ALCC Thu, Aug 18, 2022 9.73 9.74 9.73 9.74
273 NYSE ALCC Wed, Aug 17, 2022 9.78 9.78 9.72 9.73
272 NYSE ALCC Tue, Aug 16, 2022 9.77 9.77 9.77 9.77
271 NYSE ALCC Mon, Aug 15, 2022 9.80 9.80 9.74 9.76
270 NYSE ALCC Fri, Aug 12, 2022 9.75 9.76 9.74 9.76
269 NYSE ALCC Thu, Aug 11, 2022 9.76 9.76 9.72 9.72
268 NYSE ALCC Wed, Aug 10, 2022 9.73 9.73 9.73 9.73
267 NYSE ALCC Tue, Aug 9, 2022 9.73 9.79 9.73 9.79
266 NYSE ALCC Mon, Aug 8, 2022 9.70 9.72 9.70 9.72
265 NYSE ALCC Fri, Aug 5, 2022 9.72 9.73 9.72 9.72
264 NYSE ALCC Thu, Aug 4, 2022 9.74 9.74 9.72 9.72
263 NYSE ALCC Wed, Aug 3, 2022 9.75 9.75 9.72 9.72
262 NYSE ALCC Tue, Aug 2, 2022 9.71 9.74 9.71 9.72
261 NYSE ALCC Mon, Aug 1, 2022 9.71 9.72 9.70 9.71
260 NYSE ALCC Fri, Jul 29, 2022 9.71 9.73 9.70 9.70
259 NYSE ALCC Thu, Jul 28, 2022 9.72 9.72 9.72 9.72
258 NYSE ALCC Wed, Jul 27, 2022 9.73 9.73 9.72 9.72
257 NYSE ALCC Tue, Jul 26, 2022 9.71 9.71 9.71 9.71
256 NYSE ALCC Mon, Jul 25, 2022 9.71 9.75 9.71 9.75
255 NYSE ALCC Thu, Jul 21, 2022 9.70 9.70 9.70 9.70
254 NYSE ALCC Wed, Jul 20, 2022 9.70 9.71 9.70 9.70
253 NYSE ALCC Tue, Jul 19, 2022 9.70 9.70 9.67 9.67
252 NYSE ALCC Mon, Jul 18, 2022 9.71 9.71 9.71 9.71
251 NYSE ALCC Wed, Jul 13, 2022 9.67 9.70 9.67 9.70
250 NYSE ALCC Tue, Jul 12, 2022 9.67 9.70 9.67 9.70
249 NYSE ALCC Mon, Jul 11, 2022 9.69 9.69 9.69 9.69
248 NYSE ALCC Fri, Jul 8, 2022 9.70 9.70 9.68 9.69
247 NYSE ALCC Thu, Jul 7, 2022 9.67 9.70 9.67 9.67
246 NYSE ALCC Wed, Jul 6, 2022 9.66 9.68 9.66 9.68
245 NYSE ALCC Tue, Jul 5, 2022 9.68 9.68 9.67 9.67
244 NYSE ALCC Fri, Jul 1, 2022 9.66 9.68 9.66 9.68
243 NYSE ALCC Thu, Jun 30, 2022 9.65 9.69 9.65 9.65
242 NYSE ALCC Wed, Jun 29, 2022 9.67 9.67 9.67 9.67
241 NYSE ALCC Tue, Jun 28, 2022 9.67 9.67 9.65 9.65
240 NYSE ALCC Mon, Jun 27, 2022 9.70 9.70 9.65 9.65
239 NYSE ALCC Fri, Jun 24, 2022 9.66 9.68 9.65 9.68
238 NYSE ALCC Wed, Jun 22, 2022 9.69 9.69 9.69 9.69
237 NYSE ALCC Tue, Jun 21, 2022 9.69 9.69 9.69 9.69
236 NYSE ALCC Fri, Jun 17, 2022 9.65 9.69 9.65 9.69
235 NYSE ALCC Thu, Jun 16, 2022 9.70 9.70 9.65 9.69
234 NYSE ALCC Wed, Jun 15, 2022 9.66 9.70 9.66 9.70
233 NYSE ALCC Tue, Jun 14, 2022 9.71 9.71 9.68 9.69
232 NYSE ALCC Mon, Jun 13, 2022 9.71 9.71 9.71 9.71
231 NYSE ALCC Fri, Jun 10, 2022 9.69 9.69 9.67 9.68
230 NYSE ALCC Thu, Jun 9, 2022 9.69 9.70 9.68 9.69
229 NYSE ALCC Wed, Jun 8, 2022 9.66 9.69 9.66 9.69
228 NYSE ALCC Tue, Jun 7, 2022 9.66 9.67 9.65 9.67
227 NYSE ALCC Mon, Jun 6, 2022 9.67 9.68 9.65 9.66
226 NYSE ALCC Fri, Jun 3, 2022 9.65 9.66 9.65 9.66
225 NYSE ALCC Thu, Jun 2, 2022 9.68 9.69 9.66 9.66
224 NYSE ALCC Wed, Jun 1, 2022 9.65 9.65 9.65 9.65
223 NYSE ALCC Tue, May 31, 2022 9.66 9.67 9.65 9.66
222 NYSE ALCC Fri, May 27, 2022 9.67 9.67 9.66 9.67
221 NYSE ALCC Thu, May 26, 2022 9.66 9.66 9.66 9.66
220 NYSE ALCC Wed, May 25, 2022 9.66 9.66 9.66 9.66
219 NYSE ALCC Tue, May 24, 2022 9.67 9.68 9.66 9.67
218 NYSE ALCC Mon, May 23, 2022 9.66 9.68 9.66 9.68
217 NYSE ALCC Fri, May 20, 2022 9.65 9.67 9.65 9.66
216 NYSE ALCC Thu, May 19, 2022 9.65 9.66 9.65 9.66
215 NYSE ALCC Wed, May 18, 2022 9.67 9.67 9.67 9.67
214 NYSE ALCC Fri, May 13, 2022 9.68 9.68 9.68 9.68
213 NYSE ALCC Thu, May 12, 2022 9.69 9.69 9.69 9.69
212 NYSE ALCC Wed, May 11, 2022 9.68 9.73 9.68 9.71
211 NYSE ALCC Tue, May 10, 2022 9.70 9.70 9.70 9.70
210 NYSE ALCC Mon, May 9, 2022 9.78 9.78 9.73 9.75
209 NYSE ALCC Fri, May 6, 2022 9.73 9.77 9.73 9.76
208 NYSE ALCC Thu, May 5, 2022 9.73 9.75 9.73 9.75
207 NYSE ALCC Wed, May 4, 2022 9.74 9.77 9.74 9.77
206 NYSE ALCC Tue, May 3, 2022 9.74 9.74 9.74 9.74
205 NYSE ALCC Mon, May 2, 2022 9.74 9.74 9.74 9.74
204 NYSE ALCC Fri, Apr 29, 2022 9.74 9.74 9.74 9.74
203 NYSE ALCC Thu, Apr 28, 2022 9.75 9.75 9.74 9.74
202 NYSE ALCC Wed, Apr 27, 2022 9.76 9.76 9.76 9.76
201 NYSE ALCC Tue, Apr 26, 2022 9.74 9.76 9.74 9.76
200 NYSE ALCC Mon, Apr 25, 2022 9.74 9.75 9.74 9.75
199 NYSE ALCC Fri, Apr 22, 2022 9.80 9.80 9.73 9.73
198 NYSE ALCC Thu, Apr 21, 2022 9.78 9.78 9.74 9.74
197 NYSE ALCC Wed, Apr 20, 2022 9.74 9.78 9.74 9.77
196 NYSE ALCC Tue, Apr 19, 2022 9.76 9.76 9.76 9.76
195 NYSE ALCC Mon, Apr 18, 2022 9.74 9.77 9.74 9.75
194 NYSE ALCC Thu, Apr 14, 2022 9.75 9.80 9.72 9.75
193 NYSE ALCC Wed, Apr 13, 2022 9.78 9.80 9.76 9.76
192 NYSE ALCC Tue, Apr 12, 2022 9.76 9.77 9.75 9.75
191 NYSE ALCC Mon, Apr 11, 2022 9.76 9.76 9.75 9.75
190 NYSE ALCC Fri, Apr 8, 2022 9.75 9.77 9.75 9.75
189 NYSE ALCC Thu, Apr 7, 2022 9.77 9.77 9.75 9.77
188 NYSE ALCC Wed, Apr 6, 2022 9.83 9.89 9.76 9.76
187 NYSE ALCC Tue, Apr 5, 2022 9.77 9.87 9.75 9.75
186 NYSE ALCC Mon, Apr 4, 2022 9.74 9.76 9.74 9.76
185 NYSE ALCC Thu, Mar 31, 2022 9.74 9.76 9.73 9.76
184 NYSE ALCC Wed, Mar 30, 2022 9.76 9.76 9.75 9.75
183 NYSE ALCC Tue, Mar 29, 2022 9.77 9.77 9.76 9.76
182 NYSE ALCC Mon, Mar 28, 2022 9.79 9.79 9.77 9.79
181 NYSE ALCC Fri, Mar 25, 2022 9.74 9.80 9.74 9.79
180 NYSE ALCC Thu, Mar 24, 2022 9.71 9.80 9.71 9.76
179 NYSE ALCC Tue, Mar 22, 2022 9.71 9.73 9.71 9.73
178 NYSE ALCC Mon, Mar 21, 2022 9.75 9.75 9.73 9.74
177 NYSE ALCC Fri, Mar 18, 2022 9.75 9.78 9.70 9.75
176 NYSE ALCC Thu, Mar 17, 2022 9.72 9.73 9.72 9.73
175 NYSE ALCC Wed, Mar 16, 2022 9.70 9.70 9.70 9.70
174 NYSE ALCC Tue, Mar 15, 2022 9.72 9.72 9.72 9.72
173 NYSE ALCC Mon, Mar 14, 2022 9.71 9.71 9.70 9.71
172 NYSE ALCC Fri, Mar 11, 2022 9.72 9.72 9.72 9.72
171 NYSE ALCC Thu, Mar 10, 2022 9.74 9.74 9.74 9.74
170 NYSE ALCC Wed, Mar 9, 2022 9.75 9.75 9.75 9.75
169 NYSE ALCC Tue, Mar 8, 2022 9.70 9.75 9.70 9.75
168 NYSE ALCC Mon, Mar 7, 2022 9.71 9.71 9.71 9.71
167 NYSE ALCC Fri, Mar 4, 2022 9.70 9.73 9.70 9.72
166 NYSE ALCC Thu, Mar 3, 2022 9.71 9.72 9.71 9.72
165 NYSE ALCC Wed, Mar 2, 2022 9.71 9.71 9.71 9.71
164 NYSE ALCC Tue, Mar 1, 2022 9.71 9.72 9.70 9.71
163 NYSE ALCC Mon, Feb 28, 2022 9.70 9.71 9.70 9.71
162 NYSE ALCC Fri, Feb 25, 2022 9.69 9.73 9.69 9.71
161 NYSE ALCC Thu, Feb 24, 2022 9.69 9.75 9.69 9.69
160 NYSE ALCC Wed, Feb 23, 2022 9.69 9.70 9.69 9.69
159 NYSE ALCC Tue, Feb 22, 2022 9.70 9.70 9.70 9.70
158 NYSE ALCC Fri, Feb 18, 2022 9.72 9.73 9.68 9.68
157 NYSE ALCC Thu, Feb 17, 2022 9.65 9.70 9.65 9.70
156 NYSE ALCC Wed, Feb 16, 2022 9.69 9.69 9.68 9.68
155 NYSE ALCC Tue, Feb 15, 2022 9.68 9.68 9.67 9.68
154 NYSE ALCC Mon, Feb 14, 2022 9.66 9.68 9.60 9.66
153 NYSE ALCC Fri, Feb 11, 2022 9.70 9.70 9.63 9.67
152 NYSE ALCC Thu, Feb 10, 2022 9.73 9.73 9.73 9.73
151 NYSE ALCC Wed, Feb 9, 2022 9.75 9.79 9.70 9.70
150 NYSE ALCC Tue, Feb 8, 2022 9.77 9.77 9.77 9.77
149 NYSE ALCC Mon, Feb 7, 2022 9.70 9.80 9.70 9.80
148 NYSE ALCC Fri, Feb 4, 2022 9.78 9.78 9.75 9.75
147 NYSE ALCC Thu, Feb 3, 2022 9.75 9.75 9.75 9.75
146 NYSE ALCC Wed, Feb 2, 2022 9.78 9.78 9.78 9.78
145 NYSE ALCC Tue, Feb 1, 2022 9.72 9.83 9.68 9.83
144 NYSE ALCC Mon, Jan 31, 2022 9.70 9.72 9.67 9.67
143 NYSE ALCC Fri, Jan 28, 2022 9.71 9.72 9.67 9.70
142 NYSE ALCC Thu, Jan 27, 2022 9.69 9.74 9.69 9.73
141 NYSE ALCC Wed, Jan 26, 2022 9.73 9.74 9.73 9.74
140 NYSE ALCC Tue, Jan 25, 2022 9.69 9.78 9.68 9.78
139 NYSE ALCC Mon, Jan 24, 2022 9.65 9.69 9.65 9.68
138 NYSE ALCC Fri, Jan 21, 2022 9.75 9.75 9.65 9.69
137 NYSE ALCC Thu, Jan 20, 2022 9.81 9.84 9.78 9.78
136 NYSE ALCC Wed, Jan 19, 2022 9.92 9.93 9.81 9.81
135 NYSE ALCC Tue, Jan 18, 2022 9.83 9.87 9.83 9.87
134 NYSE ALCC Fri, Jan 14, 2022 9.83 9.83 9.83 9.83
133 NYSE ALCC Thu, Jan 13, 2022 9.80 9.86 9.80 9.83
132 NYSE ALCC Wed, Jan 12, 2022 9.89 9.89 9.89 9.89
131 NYSE ALCC Tue, Jan 11, 2022 9.90 9.93 9.86 9.89
130 NYSE ALCC Mon, Jan 10, 2022 9.81 9.81 9.81 9.81
129 NYSE ALCC Fri, Jan 7, 2022 9.87 9.88 9.87 9.88
128 NYSE ALCC Thu, Jan 6, 2022 9.88 9.88 9.88 9.88
127 NYSE ALCC Wed, Jan 5, 2022 9.85 9.90 9.85 9.90
126 NYSE ALCC Tue, Jan 4, 2022 9.81 9.85 9.81 9.85
125 NYSE ALCC Mon, Jan 3, 2022 9.86 9.87 9.85 9.86
124 NYSE ALCC Fri, Dec 31, 2021 9.78 9.86 9.78 9.85
123 NYSE ALCC Thu, Dec 30, 2021 9.79 9.83 9.79 9.82
122 NYSE ALCC Wed, Dec 29, 2021 9.71 9.80 9.71 9.77
121 NYSE ALCC Tue, Dec 28, 2021 9.77 9.81 9.77 9.79
120 NYSE ALCC Mon, Dec 27, 2021 9.79 9.79 9.71 9.77
119 NYSE ALCC Thu, Dec 23, 2021 9.76 9.79 9.70 9.79
118 NYSE ALCC Wed, Dec 22, 2021 9.74 9.80 9.74 9.80
117 NYSE ALCC Tue, Dec 21, 2021 9.82 9.82 9.78 9.81
116 NYSE ALCC Mon, Dec 20, 2021 9.79 9.79 9.73 9.78
115 NYSE ALCC Fri, Dec 17, 2021 9.77 9.81 9.77 9.80
114 NYSE ALCC Thu, Dec 16, 2021 9.84 9.84 9.80 9.80
113 NYSE ALCC Wed, Dec 15, 2021 9.86 9.88 9.77 9.80
112 NYSE ALCC Tue, Dec 14, 2021 9.88 9.89 9.86 9.88
111 NYSE ALCC Mon, Dec 13, 2021 9.95 9.95 9.88 9.89
110 NYSE ALCC Fri, Dec 10, 2021 9.88 9.90 9.88 9.90
109 NYSE ALCC Thu, Dec 9, 2021 9.98 9.98 9.90 9.90
108 NYSE ALCC Wed, Dec 8, 2021 9.95 10.00 9.89 9.98
107 NYSE ALCC Tue, Dec 7, 2021 9.92 9.99 9.88 9.91
106 NYSE ALCC Mon, Dec 6, 2021 9.98 9.98 9.86 9.91
105 NYSE ALCC Fri, Dec 3, 2021 9.88 9.88 9.85 9.85
104 NYSE ALCC Thu, Dec 2, 2021 9.91 9.97 9.89 9.89
103 NYSE ALCC Wed, Dec 1, 2021 9.95 9.95 9.85 9.88
102 NYSE ALCC Tue, Nov 30, 2021 9.96 10.00 9.95 9.95
101 NYSE ALCC Mon, Nov 29, 2021 9.84 10.00 9.84 10.00
100 NYSE ALCC Fri, Nov 26, 2021 9.92 9.92 9.85 9.85
99 NYSE ALCC Wed, Nov 24, 2021 9.90 9.90 9.90 9.90
98 NYSE ALCC Tue, Nov 23, 2021 9.96 9.96 9.92 9.95
97 NYSE ALCC Mon, Nov 22, 2021 9.87 9.94 9.86 9.94
96 NYSE ALCC Fri, Nov 19, 2021 9.87 9.94 9.84 9.89
95 NYSE ALCC Thu, Nov 18, 2021 9.98 9.98 9.87 9.92
94 NYSE ALCC Wed, Nov 17, 2021 9.95 9.95 9.89 9.89
93 NYSE ALCC Tue, Nov 16, 2021 9.90 9.93 9.90 9.92
92 NYSE ALCC Mon, Nov 15, 2021 9.90 9.91 9.85 9.91
91 NYSE ALCC Fri, Nov 12, 2021 9.82 9.87 9.82 9.85
90 NYSE ALCC Thu, Nov 11, 2021 9.82 9.85 9.82 9.84
89 NYSE ALCC Wed, Nov 10, 2021 9.93 9.93 9.82 9.85
88 NYSE ALCC Tue, Nov 9, 2021 9.88 9.88 9.85 9.85
87 NYSE ALCC Mon, Nov 8, 2021 9.81 9.88 9.81 9.88
86 NYSE ALCC Fri, Nov 5, 2021 9.85 9.85 9.84 9.85
85 NYSE ALCC Thu, Nov 4, 2021 9.87 9.89 9.82 9.82
84 NYSE ALCC Wed, Nov 3, 2021 9.85 9.90 9.85 9.86
83 NYSE ALCC Tue, Nov 2, 2021 9.90 9.90 9.90 9.90
82 NYSE ALCC Mon, Nov 1, 2021 10.01 10.03 9.85 9.85
81 NYSE ALCC Fri, Oct 29, 2021 10.00 10.16 9.85 10.16
80 NYSE ALCC Thu, Oct 28, 2021 9.92 9.92 9.85 9.86
79 NYSE ALCC Wed, Oct 27, 2021 9.95 9.99 9.88 9.91
78 NYSE ALCC Tue, Oct 26, 2021 9.84 9.90 9.84 9.89
77 NYSE ALCC Mon, Oct 25, 2021 9.84 9.84 9.79 9.83
76 NYSE ALCC Fri, Oct 22, 2021 9.81 9.84 9.78 9.84
75 NYSE ALCC Thu, Oct 21, 2021 0.00 0.00 0.00 9.77
74 NYSE ALCC Wed, Oct 20, 2021 9.82 9.82 9.77 9.77
73 NYSE ALCC Tue, Oct 19, 2021 9.80 9.80 9.80 9.80
72 NYSE ALCC Mon, Oct 18, 2021 9.81 9.81 9.78 9.80
71 NYSE ALCC Fri, Oct 15, 2021 9.81 9.81 9.79 9.79
70 NYSE ALCC Thu, Oct 14, 2021 9.82 9.84 9.78 9.80
69 NYSE ALCC Wed, Oct 13, 2021 0.00 0.00 0.00 9.79
68 NYSE ALCC Tue, Oct 12, 2021 9.78 9.80 9.77 9.79
67 NYSE ALCC Mon, Oct 11, 2021 9.75 9.80 9.75 9.79
66 NYSE ALCC Fri, Oct 8, 2021 9.75 9.81 9.75 9.79
65 NYSE ALCC Thu, Oct 7, 2021 9.81 9.81 9.78 9.81
64 NYSE ALCC Wed, Oct 6, 2021 9.75 9.80 9.75 9.79
63 NYSE ALCC Tue, Oct 5, 2021 9.75 9.83 9.75 9.80
62 NYSE ALCC Mon, Oct 4, 2021 9.84 9.84 9.81 9.82
61 NYSE ALCC Fri, Oct 1, 2021 9.75 9.84 9.75 9.84
60 NYSE ALCC Thu, Sep 30, 2021 0.00 0.00 0.00 9.83
59 NYSE ALCC Wed, Sep 29, 2021 9.78 9.84 9.78 9.83
58 NYSE ALCC Tue, Sep 28, 2021 9.75 9.81 9.75 9.81
57 NYSE ALCC Mon, Sep 27, 2021 9.70 9.80 9.70 9.80
56 NYSE ALCC Fri, Sep 24, 2021 9.71 9.77 9.71 9.77
55 NYSE ALCC Thu, Sep 23, 2021 9.84 9.84 9.80 9.83
54 NYSE ALCC Wed, Sep 22, 2021 9.85 9.85 9.79 9.83
53 NYSE ALCC Tue, Sep 21, 2021 9.71 9.83 9.71 9.83
52 NYSE ALCC Mon, Sep 20, 2021 9.79 9.83 9.75 9.82
51 NYSE ALCC Fri, Sep 17, 2021 9.80 9.83 9.80 9.83
50 NYSE ALCC Thu, Sep 16, 2021 9.94 9.94 9.80 9.83
49 NYSE ALCC Wed, Sep 15, 2021 9.80 9.83 9.79 9.83
48 NYSE ALCC Tue, Sep 14, 2021 9.80 9.85 9.80 9.83
47 NYSE ALCC Mon, Sep 13, 2021 9.86 9.86 9.77 9.77
46 NYSE ALCC Fri, Sep 10, 2021 0.00 0.00 0.00 9.84
45 NYSE ALCC Thu, Sep 9, 2021 9.79 9.85 9.76 9.84
44 NYSE ALCC Wed, Sep 8, 2021 9.90 9.90 9.75 9.85
43 NYSE ALCC Tue, Sep 7, 2021 9.93 9.93 9.88 9.90
42 NYSE ALCC Fri, Sep 3, 2021 9.93 9.93 9.87 9.89
41 NYSE ALCC Thu, Sep 2, 2021 9.85 9.85 9.85 9.85
40 NYSE ALCC Wed, Sep 1, 2021 0.00 0.00 0.00 9.83
39 NYSE ALCC Tue, Aug 31, 2021 0.00 0.00 0.00 9.83
38 NYSE ALCC Mon, Aug 30, 2021 9.77 9.83 9.77 9.83
37 NYSE ALCC Fri, Aug 27, 2021 9.69 9.84 9.69 9.84
36 NYSE ALCC Thu, Aug 26, 2021 9.78 9.78 9.76 9.77
35 NYSE ALCC Wed, Aug 25, 2021 9.66 9.79 9.65 9.78
34 NYSE ALCC Tue, Aug 24, 2021 9.74 9.80 9.50 9.75
33 NYSE ALCC Mon, Aug 23, 2021 9.82 9.83 9.82 9.83
32 NYSE ALCC Fri, Aug 20, 2021 9.83 9.86 9.80 9.83
31 NYSE ALCC Thu, Aug 19, 2021 9.86 9.86 9.86 9.86
30 NYSE ALCC Wed, Aug 18, 2021 9.83 9.86 9.82 9.84
29 NYSE ALCC Tue, Aug 17, 2021 9.83 9.86 9.83 9.84
28 NYSE ALCC Mon, Aug 16, 2021 9.79 9.87 9.79 9.84
27 NYSE ALCC Fri, Aug 13, 2021 9.80 9.87 9.80 9.87
26 NYSE ALCC Thu, Aug 12, 2021 9.88 9.93 9.80 9.85
25 NYSE ALCC Wed, Aug 11, 2021 9.95 9.95 9.91 9.95
24 NYSE ALCC Tue, Aug 10, 2021 9.91 9.95 9.91 9.95
23 NYSE ALCC Mon, Aug 9, 2021 9.90 9.90 9.89 9.89
22 NYSE ALCC Fri, Aug 6, 2021 9.88 9.91 9.87 9.91
21 NYSE ALCC Thu, Aug 5, 2021 9.85 9.97 9.85 9.95
20 NYSE ALCC Wed, Aug 4, 2021 9.85 9.88 9.85 9.88
19 NYSE ALCC Tue, Aug 3, 2021 9.91 9.91 9.86 9.88
18 NYSE ALCC Mon, Aug 2, 2021 9.90 9.90 9.85 9.89
17 NYSE ALCC Fri, Jul 30, 2021 9.86 9.86 9.81 9.85
16 NYSE ALCC Thu, Jul 29, 2021 9.86 9.86 9.82 9.85
15 NYSE ALCC Wed, Jul 28, 2021 9.86 9.89 9.85 9.85
14 NYSE ALCC Tue, Jul 27, 2021 9.80 9.88 9.80 9.85
13 NYSE ALCC Mon, Jul 26, 2021 9.86 9.86 9.85 9.85
12 NYSE ALCC Fri, Jul 23, 2021 9.89 9.89 9.88 9.88
11 NYSE ALCC Thu, Jul 22, 2021 9.90 9.90 9.87 9.87
10 NYSE ALCC Wed, Jul 21, 2021 9.90 9.90 9.86 9.88
9 NYSE ALCC Tue, Jul 20, 2021 9.86 9.89 9.83 9.85
8 NYSE ALCC Mon, Jul 19, 2021 9.90 9.94 9.86 9.86
7 NYSE ALCC Fri, Jul 16, 2021 9.97 9.99 9.90 9.97
6 NYSE ALCC Thu, Jul 15, 2021 9.95 10.02 9.95 9.99
5 NYSE ALCC Wed, Jul 14, 2021 10.00 10.00 9.97 9.97
4 NYSE ALCC Tue, Jul 13, 2021 10.02 10.03 10.01 10.01
3 NYSE ALCC Mon, Jul 12, 2021 10.00 10.05 10.00 10.05
2 NYSE ALCC Fri, Jul 9, 2021 9.98 10.05 9.98 10.05
1 NYSE ALCC Thu, Jul 8, 2021 10.00 10.04 9.97 9.98
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024