AlerisLife Inc. (ALR)
NASDAQ: ALR
· Real-Time Price · USD
1.32
0.00 (0.00%)
At close: Mar 17, 2023, 9:00 PM
ALR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2023 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 111,995 |
| Mar 16, 2023 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 180,783 |
| Mar 15, 2023 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.00% | 883,133 |
| Mar 14, 2023 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.00% | 168,595 |
| Mar 13, 2023 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 165,636 |
| Mar 10, 2023 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 78,395 |
| Mar 9, 2023 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.00% | 74,332 |
| Mar 8, 2023 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 29,961 |
| Mar 7, 2023 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 11,684 |
| Mar 6, 2023 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.00% | 130,947 |
| Mar 3, 2023 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 177,462 |
| Mar 2, 2023 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.00% | 96,794 |
| Mar 1, 2023 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 64,148 |
| Feb 28, 2023 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 43,905 |
| Feb 27, 2023 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 381,551 |
| Feb 24, 2023 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.00% | 36,650 |
| Feb 23, 2023 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 21,005 |
| Feb 22, 2023 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 34,411 |
| Feb 21, 2023 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 122,491 |
| Feb 17, 2023 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 3.08% | 729,362 |