Alpha Technology Group Li... (ATGL)
30.97
1.47 (4.98%)
At close: Apr 16, 2025, 9:48 AM
Alpha Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 29.01 | 29.01 | 29.50 | 29.50 | -5.36% | 4,640 |
| Apr 14, 2025 | 31.72 | 31.72 | 32.13 | 32.13 | 30.13 | 30.13 | 31.17 | 31.17 | -5.57% | 7,200 |
| Apr 11, 2025 | 32.40 | 32.40 | 34.50 | 34.50 | 32.40 | 32.40 | 33.01 | 33.01 | -0.78% | 5,149 |
| Apr 10, 2025 | 33.34 | 33.34 | 33.49 | 33.49 | 32.90 | 32.90 | 33.27 | 33.27 | 3.94% | 3,235 |
| Apr 9, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 30.60 | 30.60 | 32.01 | 32.01 | 0.50% | 15,545 |
| Apr 8, 2025 | 31.50 | 31.50 | 33.51 | 33.51 | 31.49 | 31.49 | 31.85 | 31.85 | 2.68% | 4,847 |
| Apr 7, 2025 | 31.00 | 31.00 | 33.25 | 33.25 | 27.00 | 27.00 | 31.02 | 31.02 | -2.76% | 7,200 |
| Apr 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 30.80 | 30.80 | 31.90 | 31.90 | -4.32% | 9,517 |
| Apr 3, 2025 | 30.08 | 30.08 | 34.11 | 34.11 | 29.95 | 29.95 | 33.34 | 33.34 | 9.38% | 8,323 |
| Apr 2, 2025 | 28.41 | 28.41 | 32.70 | 32.70 | 27.72 | 27.72 | 30.48 | 30.48 | 10.00% | 13,394 |
| Apr 1, 2025 | 26.71 | 26.71 | 28.57 | 28.57 | 26.00 | 26.00 | 27.71 | 27.71 | 2.59% | 14,212 |
| Mar 31, 2025 | 24.36 | 24.36 | 27.38 | 27.38 | 23.38 | 23.38 | 27.01 | 27.01 | 7.01% | 18,304 |
| Mar 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 25.24 | 25.24 | 25.24 | 25.24 | -11.75% | 8,200 |
| Mar 27, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 27.80 | 27.80 | 28.60 | 28.60 | -1.72% | 9,800 |
| Mar 26, 2025 | 32.60 | 32.60 | 33.00 | 33.00 | 28.80 | 28.80 | 29.10 | 29.10 | -8.63% | 33,400 |
| Mar 25, 2025 | 32.40 | 32.40 | 35.64 | 35.64 | 30.00 | 30.00 | 31.85 | 31.85 | -2.15% | 25,145 |
| Mar 24, 2025 | 30.49 | 30.49 | 33.80 | 33.80 | 30.20 | 30.20 | 32.55 | 32.55 | 8.86% | 22,729 |
| Mar 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 29.00 | 29.00 | 29.90 | 29.90 | -0.33% | 9,005 |
| Mar 20, 2025 | 31.23 | 31.23 | 35.59 | 35.59 | 29.75 | 29.75 | 30.00 | 30.00 | -11.50% | 27,564 |
| Mar 19, 2025 | 34.78 | 34.78 | 35.80 | 35.80 | 31.23 | 31.23 | 33.90 | 33.90 | 3.92% | 21,417 |
| Mar 18, 2025 | 29.56 | 29.56 | 43.54 | 43.54 | 29.56 | 29.56 | 32.62 | 32.62 | 10.91% | 64,476 |
| Mar 17, 2025 | 26.55 | 26.55 | 30.00 | 30.00 | 26.54 | 26.54 | 29.41 | 29.41 | 18.11% | 17,900 |
| Mar 14, 2025 | 23.89 | 23.89 | 25.50 | 25.50 | 23.89 | 23.89 | 24.90 | 24.90 | 3.75% | 3,642 |
| Mar 13, 2025 | 25.41 | 25.41 | 25.54 | 25.54 | 22.80 | 22.80 | 24.00 | 24.00 | -3.23% | 16,542 |
| Mar 12, 2025 | 24.88 | 24.88 | 25.50 | 25.50 | 22.99 | 22.99 | 24.80 | 24.80 | 4.16% | 17,897 |
| Mar 11, 2025 | 23.00 | 23.00 | 26.44 | 26.44 | 22.00 | 22.00 | 23.81 | 23.81 | 6.87% | 38,647 |
| Mar 10, 2025 | 22.10 | 22.10 | 23.41 | 23.41 | 20.00 | 20.00 | 22.28 | 22.28 | -0.98% | 21,156 |
| Mar 7, 2025 | 18.27 | 18.27 | 26.22 | 26.22 | 18.00 | 18.00 | 22.50 | 22.50 | 24.31% | 29,300 |
| Mar 6, 2025 | 25.80 | 25.80 | 26.50 | 26.50 | 18.00 | 18.00 | 18.10 | 18.10 | -30.12% | 40,008 |
| Mar 5, 2025 | 24.01 | 24.01 | 30.00 | 30.00 | 24.01 | 24.01 | 25.90 | 25.90 | 5.71% | 43,666 |
| Mar 4, 2025 | 26.03 | 26.03 | 28.00 | 28.00 | 23.49 | 23.49 | 24.50 | 24.50 | -10.09% | 19,800 |
| Mar 3, 2025 | 32.99 | 32.99 | 33.48 | 33.48 | 27.05 | 27.05 | 27.25 | 27.25 | -12.91% | 48,000 |
| Feb 28, 2025 | 31.54 | 31.54 | 32.40 | 32.40 | 29.61 | 29.61 | 31.29 | 31.29 | -4.28% | 34,300 |
| Feb 27, 2025 | 33.09 | 33.09 | 35.70 | 35.70 | 28.01 | 28.01 | 32.69 | 32.69 | 5.42% | 33,917 |
| Feb 26, 2025 | 28.80 | 28.80 | 35.38 | 35.38 | 28.80 | 28.80 | 31.01 | 31.01 | 10.63% | 23,516 |
| Feb 25, 2025 | 34.99 | 34.99 | 36.67 | 36.67 | 25.92 | 25.92 | 28.03 | 28.03 | -19.31% | 49,276 |
| Feb 24, 2025 | 38.50 | 38.50 | 39.09 | 39.09 | 34.74 | 34.74 | 34.74 | 34.74 | -15.27% | 22,952 |
| Feb 21, 2025 | 42.04 | 42.04 | 44.66 | 44.66 | 40.00 | 40.00 | 41.00 | 41.00 | -12.77% | 38,834 |
| Feb 20, 2025 | 40.00 | 40.00 | 49.88 | 49.88 | 38.04 | 38.04 | 47.00 | 47.00 | 19.56% | 90,349 |
| Feb 19, 2025 | 32.99 | 32.99 | 57.32 | 57.32 | 32.95 | 32.95 | 39.31 | 39.31 | 28.89% | 288,136 |
| Feb 18, 2025 | 26.57 | 26.57 | 33.00 | 33.00 | 25.17 | 25.17 | 30.50 | 30.50 | 14.79% | 38,508 |
| Feb 14, 2025 | 25.50 | 25.50 | 27.61 | 27.61 | 24.89 | 24.89 | 26.57 | 26.57 | 11.13% | 20,861 |
| Feb 13, 2025 | 23.88 | 23.88 | 24.27 | 24.27 | 21.67 | 21.67 | 23.91 | 23.91 | -1.81% | 6,555 |
| Feb 12, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 22.05 | 22.05 | 24.35 | 24.35 | -4.73% | 22,084 |
| Feb 11, 2025 | 16.75 | 16.75 | 26.60 | 26.60 | 16.67 | 16.67 | 25.56 | 25.56 | 46.06% | 41,616 |
| Feb 10, 2025 | 16.02 | 16.02 | 17.50 | 17.50 | 15.94 | 15.94 | 17.50 | 17.50 | 4.10% | 6,900 |
| Feb 7, 2025 | 16.60 | 16.60 | 16.95 | 16.95 | 16.25 | 16.25 | 16.81 | 16.81 | -0.83% | 11,848 |
| Feb 6, 2025 | 16.82 | 16.82 | 17.39 | 17.39 | 16.44 | 16.44 | 16.95 | 16.95 | 6.47% | 19,934 |
| Feb 5, 2025 | 14.93 | 14.93 | 15.92 | 15.92 | 14.93 | 14.93 | 15.92 | 15.92 | 1.27% | 6,600 |
| Feb 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 14.61 | 14.61 | 15.72 | 15.72 | 6.22% | 2,439 |