.Alpha Historical Data

.ALPHA
Download
Date Close Price change Market cap Trading volume
Mar 22, 2023 $ 41.87
+0.02%
$ -- $ 47
Mar 21, 2023 $ 41.85
+0.26%
$ 266,145 $ 47
Mar 18, 2023 $ 42.3
+1.64%
$ -- $ 48
Mar 17, 2023 $ 41.61
+3.74%
$ 264,630 $ 47
Feb 26, 2023 $ 37.74
-0.14%
$ -- $ 43
Feb 24, 2023 $ 37.66
-3.22%
$ 239,524 $ 214
Feb 23, 2023 $ 38.87
+0.08%
$ 247,227 $ 221
Feb 20, 2023 $ 40.69
+1.71%
$ -- $ 46
Feb 19, 2023 $ 40.07
-0.34%
$ 254,855 $ 45
Feb 18, 2023 $ 40.44
+0.15%
$ -- $ 46
Feb 17, 2023 $ 40.4
+2.11%
$ 256,933 $ 46
Feb 16, 2023 $ 40.47
+1.01%
$ 257,394 $ 46
Feb 15, 2023 $ 39.71
+7.02%
$ 252,530 $ 45
Feb 14, 2023 $ 37.35
+4.05%
$ 237,527 $ 42
Feb 13, 2023 $ 35.43
-2.46%
$ 225,304 $ 80
Feb 12, 2023 $ 36.45
-1.17%
$ 231,790 $ 124
Feb 8, 2023 $ 40.34
+1.04%
$ -- $ 1,312
Feb 7, 2023 $ 40.13
+2.45%
$ 255,235 $ 1,305
Feb 1, 2023 $ 40.21
+0.71%
$ -- $ 45
Jan 31, 2023 $ 39.75
-0.53%
$ 252,762 $ 45
Jan 20, 2023 $ 41.43
+6.12%
$ 263,425 $ 4
Jan 19, 2023 $ 39.01
-0.16%
$ 248,066 $ 4
Jan 14, 2023 $ 36.43
-0.02%
$ -- $ 290
Jan 13, 2023 $ 36.42
+1.26%
$ 231,528 $ 373
Jan 10, 2023 $ 34.04
+0.55%
$ -- $ 386
Jan 9, 2023 $ 33.79
-0.36%
$ 214,842 $ 383
Jan 3, 2023 $ 31.39
-0.24%
$ 199,563 $ 107
Jan 2, 2023 $ 31.49
-0.72%
$ 199,954 $ 215
Jan 1, 2023 $ 31.46
+0.41%
$ 199,758 $ 503
Dec 31, 2022 $ 31.34
-2.52%
$ 198,525 $ 502
Dec 30, 2022 $ 32.15
-7.80%
$ 203,506 $ 3,334
Dec 29, 2022 $ 34.87
+0.70%
$ 220,617 $ 79
Dec 28, 2022 $ 34.59
-5.22%
$ 218,583 $ 755
Dec 27, 2022 $ 36.48
-4.89%
$ 230,501 $ 2,766
Dec 26, 2022 $ 38.3
-0.13%
$ 241,902 $ 130
Dec 25, 2022 $ 38.35
+0.93%
$ 242,136 $ 87
Dec 24, 2022 $ 38.56
+0.00%
$ -- $ 87
Dec 23, 2022 $ 38.56
-0.22%
$ 243,415 $ 87
Dec 22, 2022 $ 38.61
+2.41%
$ 243,665 $ 440
Dec 21, 2022 $ 39.2
-0.40%
$ -- $ 89
Dec 20, 2022 $ 39.33
+4.10%
$ 248,101 $ 89
Dec 19, 2022 $ 38.39
-0.21%
$ -- $ 43
Dec 18, 2022 $ 38.57
+0.10%
$ 243,299 $ 87
Dec 17, 2022 $ 38.28
+0.60%
$ 241,477 $ 43
Dec 16, 2022 $ 38
-8.21%
$ 239,581 $ 129
Dec 15, 2022 $ 41.57
-2.78%
$ -- $ 94
Dec 14, 2022 $ 42.77
-2.58%
$ 269,646 $ 97
Dec 10, 2022 $ 41.69
+0.65%
$ 262,827 $ 47
Dec 9, 2022 $ 41.44
-1.64%
$ 261,159 $ 94
Dec 7, 2022 $ 41.43
-0.72%
$ 261,106 $ 94
Download