(ALAI)

AI Score

Unlock

22.64

0.09 (0.42%)

At close: Apr 14, 2025, 3:21 PM

22.51

-0.55%

After-hours: Apr 14, 2025, 04:08 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	22.79	22.79	22.79	22.79	22.34	22.34	22.51	22.51	-0.18%	4,900
Apr 11, 2025	22.34	22.34	22.59	22.59	22.12	22.12	22.55	22.55	1.53%	8,520
Apr 10, 2025	22.54	22.54	22.77	22.77	21.54	21.54	22.21	22.21	-5.25%	4,000
Apr 9, 2025	20.94	20.94	23.45	23.45	20.57	20.57	23.44	23.44	14.17%	36,100
Apr 8, 2025	21.93	21.93	21.97	21.97	20.53	20.53	20.53	20.53	-1.06%	5,400
Apr 7, 2025	20.03	20.03	21.37	21.37	20.03	20.03	20.75	20.75	1.12%	13,900
Apr 4, 2025	21.16	21.16	21.16	21.16	20.45	20.45	20.52	20.52	-6.17%	54,600
Apr 3, 2025	22.32	22.32	22.32	22.32	21.75	21.75	21.87	21.87	-7.41%	31,624
Apr 2, 2025	22.91	22.91	23.76	23.76	22.91	22.91	23.62	23.62	1.50%	38,200
Apr 1, 2025	22.81	22.81	23.27	23.27	22.81	22.81	23.27	23.27	1.62%	6,409
Mar 31, 2025	22.29	22.29	22.90	22.90	22.27	22.27	22.90	22.90	-0.87%	4,800
Mar 28, 2025	23.00	23.00	23.10	23.10	23.00	23.00	23.10	23.10	-2.24%	2,428
Mar 27, 2025	24.01	24.01	24.03	24.03	23.63	23.63	23.63	23.63	-2.40%	2,500
Mar 26, 2025	24.25	24.25	24.25	24.25	24.21	24.21	24.21	24.21	-3.62%	1,300
Mar 25, 2025	25.17	25.17	25.17	25.17	24.95	24.95	25.12	25.12	0.32%	2,900
Mar 24, 2025	25.01	25.01	25.05	25.05	24.94	24.94	25.04	25.04	3.43%	1,929
Mar 21, 2025	23.91	23.91	24.21	24.21	23.91	23.91	24.21	24.21	0.54%	400
Mar 20, 2025	24.23	24.23	24.23	24.23	24.00	24.00	24.08	24.08	0.33%	3,000
Mar 19, 2025	23.59	23.59	24.01	24.01	23.59	23.59	24.00	24.00	2.39%	15,200
Mar 18, 2025	23.95	23.95	23.95	23.95	23.35	23.35	23.44	23.44	-2.98%	4,346
Mar 17, 2025	23.98	23.98	24.31	24.31	23.98	23.98	24.16	24.16	0.71%	7,614
Mar 14, 2025	23.78	23.78	23.99	23.99	23.58	23.58	23.99	23.99	3.36%	2,830
Mar 13, 2025	23.75	23.75	23.75	23.75	23.08	23.08	23.21	23.21	-2.15%	3,712
Mar 12, 2025	23.91	23.91	23.95	23.95	23.43	23.43	23.72	23.72	2.60%	5,623
Mar 11, 2025	23.10	23.10	23.24	23.24	22.73	22.73	23.12	23.12	1.99%	4,642
Mar 10, 2025	23.27	23.27	23.27	23.27	22.45	22.45	22.67	22.67	-4.91%	6,500
Mar 7, 2025	23.69	23.69	23.89	23.89	22.94	22.94	23.84	23.84	0.38%	10,431
Mar 6, 2025	24.54	24.54	24.62	24.62	23.68	23.68	23.75	23.75	-5.27%	10,204
Mar 5, 2025	24.73	24.73	25.18	25.18	24.61	24.61	25.07	25.07	1.75%	21,128
Mar 4, 2025	24.33	24.33	25.10	25.10	24.02	24.02	24.64	24.64	-0.56%	13,800
Mar 3, 2025	25.98	25.98	25.98	25.98	24.64	24.64	24.78	24.78	-3.69%	7,502
Feb 28, 2025	25.13	25.13	25.73	25.73	25.09	25.09	25.73	25.73	1.70%	5,700
Feb 27, 2025	26.88	26.88	26.88	26.88	25.30	25.30	25.30	25.30	-3.77%	11,400
Feb 26, 2025	26.00	26.00	26.51	26.51	26.00	26.00	26.29	26.29	1.12%	4,807
Feb 25, 2025	26.54	26.54	26.54	26.54	25.57	25.57	26.00	26.00	-2.48%	22,200
Feb 24, 2025	27.31	27.31	27.35	27.35	26.52	26.52	26.66	26.66	-2.38%	45,900
Feb 21, 2025	28.40	28.40	28.40	28.40	27.25	27.25	27.31	27.31	-3.46%	24,722
Feb 20, 2025	28.51	28.51	28.51	28.51	28.02	28.02	28.29	28.29	-1.60%	31,011
Feb 19, 2025	28.73	28.73	28.89	28.89	28.51	28.51	28.75	28.75	-0.38%	48,123
Feb 18, 2025	29.18	29.18	29.22	29.22	28.82	28.82	28.86	28.86	-0.65%	50,700
Feb 14, 2025	28.72	28.72	29.06	29.06	28.62	28.62	29.05	29.05	1.40%	9,400
Feb 13, 2025	28.28	28.28	28.65	28.65	28.26	28.26	28.65	28.65	2.91%	16,800
Feb 12, 2025	27.73	27.73	27.98	27.98	27.71	27.71	27.84	27.84	-0.43%	7,000
Feb 11, 2025	28.03	28.03	28.05	28.05	27.77	27.77	27.96	27.96	-1.06%	7,221
Feb 10, 2025	28.12	28.12	28.28	28.28	28.06	28.06	28.26	28.26	1.25%	10,300
Feb 7, 2025	28.26	28.26	28.32	28.32	27.78	27.78	27.91	27.91	-0.68%	26,001
Feb 6, 2025	27.91	27.91	28.10	28.10	27.81	27.81	28.10	28.10	0.86%	40,914
Feb 5, 2025	27.73	27.73	27.99	27.99	27.69	27.69	27.86	27.86	0.61%	8,600
Feb 4, 2025	27.59	27.59	27.69	27.69	27.42	27.42	27.69	27.69	1.61%	10,600
Feb 3, 2025	26.69	26.69	27.42	27.42	26.69	26.69	27.25	27.25	-0.95%	11,703