Astera Labs Inc. Common S... (ALAB)
132.53
4.08 (3.18%)
At close: Jan 15, 2025, 9:54 AM
ALAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 130.40 | 132.10 | 125.15 | 128.45 | 1.26 | 0.99% | 2,700,935 |
| Jan 13, 2025 | 124.34 | 127.69 | 121.65 | 127.19 | -2.51 | -1.94% | 3,793,937 |
| Jan 10, 2025 | 127.70 | 130.76 | 124.00 | 129.70 | -1.07 | -0.82% | 2,420,628 |
| Jan 8, 2025 | 131.20 | 133.01 | 127.00 | 130.77 | -2.83 | -2.12% | 3,683,813 |
| Jan 7, 2025 | 145.23 | 145.32 | 132.42 | 133.60 | -10.04 | -6.99% | 3,977,606 |
| Jan 6, 2025 | 147.15 | 147.39 | 140.37 | 143.64 | 2.71 | 1.92% | 3,237,415 |
| Jan 3, 2025 | 135.62 | 141.15 | 133.08 | 140.93 | 6.30 | 4.68% | 2,745,696 |
| Jan 2, 2025 | 130.27 | 136.20 | 125.81 | 134.63 | 2.18 | 1.65% | 3,203,500 |
| Dec 31, 2024 | 136.42 | 136.94 | 131.70 | 132.45 | -3.97 | -2.91% | 2,493,300 |
| Dec 30, 2024 | 135.27 | 138.96 | 133.31 | 136.42 | -5.11 | -3.61% | 3,086,547 |
| Dec 27, 2024 | 145.00 | 145.98 | 139.50 | 141.53 | -4.28 | -2.94% | 3,452,535 |
| Dec 26, 2024 | 143.76 | 147.36 | 141.35 | 145.81 | 4.21 | 2.97% | 3,912,400 |
| Dec 24, 2024 | 138.23 | 144.13 | 137.28 | 141.60 | 6.03 | 4.45% | 2,739,746 |
| Dec 23, 2024 | 135.11 | 138.14 | 131.55 | 135.57 | 3.40 | 2.57% | 3,501,020 |
| Dec 20, 2024 | 122.75 | 133.31 | 120.91 | 132.17 | 6.89 | 5.50% | 11,491,700 |
| Dec 19, 2024 | 124.15 | 128.97 | 119.02 | 125.28 | 2.81 | 2.29% | 6,066,900 |
| Dec 18, 2024 | 128.78 | 132.90 | 119.50 | 122.47 | -5.47 | -4.28% | 6,019,300 |
| Dec 17, 2024 | 127.82 | 131.89 | 124.51 | 127.94 | -2.54 | -1.95% | 5,139,320 |
| Dec 16, 2024 | 133.00 | 136.39 | 128.85 | 130.48 | -1.66 | -1.26% | 5,846,700 |
| Dec 13, 2024 | 126.80 | 132.68 | 125.47 | 132.14 | 9.69 | 7.91% | 5,083,500 |
| Dec 12, 2024 | 120.30 | 124.53 | 120.01 | 122.45 | -0.17 | -0.14% | 2,169,314 |
| Dec 11, 2024 | 121.16 | 127.25 | 120.79 | 122.62 | 4.45 | 3.77% | 3,545,200 |
| Dec 10, 2024 | 122.22 | 125.41 | 116.23 | 118.17 | -3.86 | -3.16% | 4,102,742 |
| Dec 9, 2024 | 122.13 | 123.40 | 117.41 | 122.03 | 1.63 | 1.35% | 4,008,621 |
| Dec 6, 2024 | 115.00 | 120.88 | 113.33 | 120.40 | 5.72 | 4.99% | 4,065,807 |
| Dec 5, 2024 | 115.14 | 117.66 | 112.54 | 114.68 | -0.59 | -0.51% | 2,803,900 |
| Dec 4, 2024 | 116.69 | 121.20 | 114.80 | 115.27 | -1.24 | -1.06% | 4,687,319 |
| Dec 3, 2024 | 105.52 | 117.26 | 105.19 | 116.51 | 13.12 | 12.69% | 8,309,024 |
| Dec 2, 2024 | 103.84 | 105.02 | 100.84 | 103.39 | 0.14 | 0.14% | 3,198,000 |
| Nov 29, 2024 | 101.60 | 105.72 | 100.64 | 103.25 | 3.65 | 3.66% | 1,915,800 |
| Nov 27, 2024 | 105.76 | 105.87 | 96.79 | 99.60 | -5.88 | -5.57% | 5,221,924 |
| Nov 26, 2024 | 108.00 | 110.98 | 103.64 | 105.48 | -1.83 | -1.71% | 4,343,900 |
| Nov 25, 2024 | 107.00 | 113.85 | 105.25 | 107.31 | 5.03 | 4.92% | 7,764,634 |
| Nov 22, 2024 | 105.12 | 109.11 | 102.00 | 102.28 | -1.84 | -1.77% | 4,755,348 |
| Nov 21, 2024 | 102.34 | 108.37 | 101.32 | 104.12 | 6.70 | 6.88% | 9,198,942 |
| Nov 20, 2024 | 94.79 | 98.79 | 92.17 | 97.42 | 2.24 | 2.35% | 5,830,311 |
| Nov 19, 2024 | 90.60 | 96.48 | 90.15 | 95.18 | 4.80 | 5.31% | 6,027,700 |
| Nov 18, 2024 | 89.41 | 91.22 | 86.67 | 90.38 | 3.93 | 4.55% | 6,344,500 |
| Nov 15, 2024 | 87.00 | 89.15 | 85.01 | 86.45 | -2.04 | -2.31% | 3,969,700 |
| Nov 14, 2024 | 89.95 | 92.37 | 88.19 | 88.49 | -0.81 | -0.91% | 2,980,500 |
| Nov 13, 2024 | 91.36 | 94.05 | 89.24 | 89.30 | -1.45 | -1.60% | 3,164,100 |
| Nov 12, 2024 | 91.65 | 93.60 | 87.89 | 90.75 | -1.50 | -1.63% | 4,369,836 |
| Nov 11, 2024 | 100.00 | 100.09 | 89.13 | 92.25 | -7.05 | -7.10% | 8,504,600 |
| Nov 8, 2024 | 96.22 | 99.36 | 93.30 | 99.30 | 4.81 | 5.09% | 5,016,912 |
| Nov 7, 2024 | 99.00 | 99.84 | 94.41 | 94.49 | -3.68 | -3.75% | 6,308,100 |
| Nov 6, 2024 | 90.00 | 98.68 | 86.50 | 98.17 | 2.26 | 2.36% | 15,381,700 |
| Nov 5, 2024 | 86.35 | 97.35 | 84.11 | 95.91 | 26.26 | 37.70% | 24,756,931 |
| Nov 4, 2024 | 72.23 | 72.59 | 67.31 | 69.65 | -3.00 | -4.13% | 5,365,107 |
| Nov 1, 2024 | 71.86 | 74.02 | 70.74 | 72.65 | 2.49 | 3.55% | 2,328,300 |
| Oct 31, 2024 | 73.28 | 73.28 | 69.33 | 70.16 | -3.34 | -4.54% | 2,890,600 |