Price Alert

Alger AI Enablers & Adopt... (ALAI)

AMEX: ALAI · Real-Time Price · USD

33.84

0.09 (0.27%)

At close: Aug 18, 2025, 3:59 PM

33.76

-0.26%

After-hours: Aug 18, 2025, 05:05 PM EDT

ALAI Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	33.74	33.90	33.59	33.76	33.76	0.03%	48,432
Aug 15, 2025	33.82	33.88	33.34	33.75	33.75	-0.06%	151,341
Aug 14, 2025	33.61	34.03	33.61	33.77	33.77	-0.47%	99,700
Aug 13, 2025	34.43	34.55	33.70	33.93	33.93	-1.05%	112,450
Aug 12, 2025	33.96	34.30	33.76	34.29	34.29	2.02%	110,838
Aug 11, 2025	33.61	33.83	33.46	33.61	33.61	0.15%	65,000
Aug 8, 2025	33.45	33.72	33.44	33.56	33.56	0.96%	87,800
Aug 7, 2025	33.15	33.46	32.90	33.24	33.24	1.37%	74,100
Aug 6, 2025	32.62	32.92	32.47	32.79	32.79	1.20%	70,233
Aug 5, 2025	33.00	33.00	32.28	32.40	32.40	-1.22%	62,700
Aug 4, 2025	32.43	32.89	32.43	32.80	32.80	2.50%	43,640
Aug 1, 2025	32.15	32.50	31.75	32.00	32.00	-3.53%	102,810
Jul 31, 2025	33.60	33.60	32.95	33.17	33.17	2.06%	80,000
Jul 30, 2025	32.11	32.58	32.11	32.50	32.50	1.06%	49,816
Jul 29, 2025	32.49	32.67	32.03	32.16	32.16	-0.68%	65,849
Jul 28, 2025	32.16	32.38	32.10	32.38	32.38	1.06%	42,904
Jul 25, 2025	31.91	32.17	31.91	32.04	32.04	0.66%	30,700
Jul 24, 2025	32.03	32.19	31.73	31.83	31.83	0.32%	49,231
Jul 23, 2025	31.61	31.80	31.52	31.73	31.73	1.83%	26,430
Jul 22, 2025	31.58	31.58	30.88	31.16	31.16	-1.42%	61,300