Alger AI Enablers & Adopt... (ALAI)
AMEX: ALAI
· Real-Time Price · USD
35.31
0.41 (1.17%)
At close: Sep 09, 2025, 11:00 AM
ALAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.74 | 35.01 | 34.74 | 34.90 | 34.90 | 1.66% | 61,959 |
| Sep 5, 2025 | 34.70 | 34.70 | 33.64 | 34.33 | 34.33 | 0.20% | 112,700 |
| Sep 4, 2025 | 33.99 | 34.26 | 33.89 | 34.26 | 34.26 | 1.54% | 92,618 |
| Sep 3, 2025 | 33.70 | 33.90 | 33.58 | 33.74 | 33.74 | 0.90% | 346,700 |
| Sep 2, 2025 | 33.02 | 33.44 | 32.82 | 33.44 | 33.44 | -0.89% | 43,400 |
| Aug 29, 2025 | 34.16 | 34.17 | 33.60 | 33.74 | 33.74 | -1.63% | 92,600 |
| Aug 28, 2025 | 33.86 | 34.52 | 33.80 | 34.30 | 34.30 | 1.27% | 202,113 |
| Aug 27, 2025 | 33.75 | 33.88 | 33.63 | 33.87 | 33.87 | 0.21% | 47,729 |
| Aug 26, 2025 | 33.49 | 33.80 | 33.39 | 33.80 | 33.80 | 1.26% | 144,900 |
| Aug 25, 2025 | 33.36 | 33.74 | 33.16 | 33.38 | 33.38 | 0.18% | 70,700 |
| Aug 22, 2025 | 32.46 | 33.42 | 32.43 | 33.32 | 33.32 | 2.37% | 63,100 |
| Aug 21, 2025 | 32.62 | 32.81 | 32.43 | 32.55 | 32.55 | -0.34% | 82,532 |
| Aug 20, 2025 | 32.74 | 32.74 | 31.88 | 32.66 | 32.66 | -0.76% | 106,537 |
| Aug 19, 2025 | 33.69 | 33.92 | 32.86 | 32.91 | 32.91 | -2.52% | 64,500 |
| 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 |