Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ALUR )

1.240 +0.050 (+4.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 10, 2024 1.260 1.260 1.140 1.190 65,766 -0.07(-5.56%)
Jun 07, 2024 1.410 1.410 1.235 1.260 51,382 -0.15(-10.64%)
Jun 06, 2024 1.460 1.485 1.380 1.410 71,669 -0.03(-2.08%)
Jun 05, 2024 1.470 1.517 1.410 1.440 63,203 -0.07(-4.64%)
Jun 04, 2024 1.430 1.550 1.430 1.510 37,736 +0.08(+5.59%)
Jun 03, 2024 1.510 1.590 1.350 1.430 68,774 -0.08(-5.30%)
May 31, 2024 1.560 1.620 1.510 1.510 22,244 +0.00(+0.00%)
May 30, 2024 1.670 1.770 1.500 1.510 126,934 -0.09(-5.63%)
May 29, 2024 1.610 1.610 1.550 1.600 17,804 +0.01(+0.63%)
May 28, 2024 1.700 1.700 1.500 1.590 51,041 -0.04(-2.45%)
May 24, 2024 1.500 1.690 1.490 1.630 52,176 +0.09(+5.84%)
May 23, 2024 1.630 1.640 1.500 1.540 116,253 -0.09(-5.52%)
May 22, 2024 1.700 1.730 1.580 1.630 91,242 -0.06(-3.55%)
May 21, 2024 1.690 1.730 1.620 1.690 57,829 +0.00(+0.00%)
May 20, 2024 1.750 1.900 1.620 1.690 102,934 -0.08(-4.52%)
May 17, 2024 2.000 2.000 1.750 1.770 88,749 -0.09(-4.84%)
May 16, 2024 1.880 1.950 1.815 1.860 40,755 -0.06(-3.12%)
May 15, 2024 2.120 2.200 1.810 1.920 128,196 -0.19(-9.00%)
May 14, 2024 1.880 2.300 1.752 2.110 174,509 +0.17(+8.76%)
May 13, 2024 1.950 2.040 1.900 1.940 41,061 -0.02(-1.02%)
May 10, 2024 2.040 2.110 1.930 1.960 72,872 -0.17(-7.98%)
May 09, 2024 2.110 2.180 2.080 2.130 26,351 +0.01(+0.47%)
May 08, 2024 2.030 2.120 1.820 2.120 84,384 +0.06(+2.91%)
May 07, 2024 2.140 2.140 2.010 2.060 24,957 -0.09(-4.19%)
May 06, 2024 2.360 2.360 2.055 2.150 19,751 -0.15(-6.52%)
May 03, 2024 2.270 2.430 2.200 2.300 39,241 +0.10(+4.55%)
May 02, 2024 2.340 2.340 2.145 2.200 37,467 -0.15(-6.38%)
May 01, 2024 2.130 2.350 1.915 2.350 210,682 +0.34(+16.92%)
Apr 30, 2024 2.070 2.110 2.010 2.010 32,136 +0.00(+0.00%)
Apr 29, 2024 1.970 2.060 1.920 2.010 88,130 +0.09(+4.69%)
Apr 26, 2024 1.890 1.940 1.860 1.920 43,639 +0.07(+3.78%)
Apr 25, 2024 1.890 1.900 1.830 1.850 33,116 +0.02(+1.09%)
Apr 24, 2024 1.780 1.900 1.780 1.830 32,384 +0.03(+1.67%)
Apr 23, 2024 1.850 1.900 1.760 1.800 47,872 -0.11(-5.76%)
Apr 22, 2024 2.140 2.240 1.850 1.910 73,790 -0.08(-4.02%)
Apr 19, 2024 1.930 2.000 1.810 1.990 106,718 -0.05(-2.45%)
Apr 18, 2024 2.110 2.239 1.930 2.040 124,245 -0.13(-5.99%)
Apr 17, 2024 2.220 2.318 2.135 2.170 89,421 -0.19(-8.05%)
Apr 16, 2024 2.130 2.500 2.130 2.360 71,077 -0.03(-1.26%)
Apr 15, 2024 2.280 2.450 2.140 2.390 206,229 +0.05(+2.14%)
Apr 12, 2024 2.370 2.440 2.280 2.340 72,183 -0.03(-1.27%)
Apr 11, 2024 2.250 2.400 2.250 2.370 123,939 +0.14(+6.28%)
Apr 10, 2024 2.270 2.450 2.080 2.230 112,162 -0.07(-3.04%)
Apr 09, 2024 2.250 2.460 2.180 2.300 152,916 -0.03(-1.29%)
Apr 08, 2024 2.280 2.570 2.235 2.330 516,353 -0.10(-4.12%)
Apr 05, 2024 3.070 3.090 2.300 2.430 1,359,048 -0.65(-21.10%)
Apr 04, 2024 2.220 3.950 2.130 3.080 59,217,984 +1.35(+78.03%)
Apr 03, 2024 2.060 2.080 1.700 1.730 15,961 -0.19(-9.90%)
Apr 02, 2024 1.750 1.920 1.750 1.920 16,969 +0.22(+12.94%)
Apr 01, 2024 1.760 1.810 1.560 1.700 19,417 -0.05(-2.86%)
Mar 28, 2024 1.870 1.870 1.750 1.750 11,123 -0.01(-0.57%)
Mar 27, 2024 1.870 1.877 1.720 1.760 20,255 -0.11(-5.88%)
Mar 26, 2024 1.720 1.890 1.717 1.870 19,043 +0.19(+11.31%)
Mar 25, 2024 1.940 1.940 1.630 1.680 49,007 -0.17(-9.19%)
Mar 22, 2024 1.980 1.980 1.825 1.850 37,911 -0.16(-7.96%)
Mar 21, 2024 2.600 2.600 1.950 2.010 80,172 -0.09(-4.29%)
Mar 20, 2024 2.210 2.290 2.100 2.100 25,594 -0.11(-4.98%)
Mar 19, 2024 2.550 2.590 2.200 2.210 68,862 -0.42(-15.97%)
Mar 18, 2024 2.590 2.650 2.550 2.630 30,984 -0.03(-1.13%)
Mar 15, 2024 2.730 2.730 2.591 2.660 33,530 -0.07(-2.56%)
Mar 14, 2024 2.810 2.810 2.590 2.730 36,207 -0.08(-2.85%)
Mar 13, 2024 2.590 2.830 2.550 2.810 29,391 +0.16(+6.04%)
Mar 12, 2024 2.830 2.830 2.600 2.650 13,793 +0.04(+1.53%)
Mar 11, 2024 2.760 2.760 2.600 2.610 28,747 -0.11(-4.04%)
Mar 08, 2024 2.700 2.890 2.700 2.720 15,631 +0.02(+0.74%)
Mar 07, 2024 2.720 2.860 2.700 2.700 33,340 -0.11(-3.91%)
Mar 06, 2024 2.780 2.980 2.750 2.810 17,289 +0.01(+0.36%)
Mar 05, 2024 2.930 2.950 2.750 2.800 51,572 -0.18(-6.04%)
Mar 04, 2024 3.250 3.250 2.860 2.980 63,681 -0.27(-8.31%)
Mar 01, 2024 3.160 3.330 3.160 3.250 22,622 +0.04(+1.25%)
Feb 29, 2024 3.050 3.300 3.050 3.210 46,504 +0.14(+4.56%)
Feb 28, 2024 3.100 3.745 3.039 3.070 115,751 +0.10(+3.37%)
Feb 27, 2024 2.860 3.070 2.810 2.970 19,948 +0.16(+5.69%)
Feb 26, 2024 2.790 2.839 2.762 2.810 10,967 -0.04(-1.40%)
Feb 23, 2024 2.900 2.940 2.750 2.850 35,226 +0.10(+3.64%)
Feb 22, 2024 3.000 3.073 2.750 2.750 39,522 -0.25(-8.33%)
Feb 21, 2024 3.010 3.050 2.890 3.000 123,593 -0.02(-0.66%)
Feb 20, 2024 2.970 3.050 2.930 3.020 25,842 +0.21(+7.47%)
Feb 16, 2024 2.790 2.980 2.765 2.810 27,153 -0.07(-2.43%)
Feb 15, 2024 2.990 3.118 2.790 2.880 21,007 -0.05(-1.71%)
Feb 14, 2024 3.140 3.300 2.750 2.930 87,610 -0.16(-5.18%)
Feb 13, 2024 3.100 3.206 3.060 3.090 17,626 +0.04(+1.31%)
Feb 12, 2024 2.790 3.090 2.790 3.050 62,469 +0.29(+10.51%)
Feb 09, 2024 3.050 3.170 2.699 2.760 60,864 -0.20(-6.76%)
Feb 08, 2024 2.920 3.060 2.920 2.960 3,914 -0.03(-1.00%)
Feb 07, 2024 3.080 3.080 2.900 2.990 11,540 -0.06(-1.97%)
Feb 06, 2024 2.820 3.060 2.780 3.050 17,521 +0.20(+7.02%)
Feb 05, 2024 2.840 2.880 2.650 2.850 57,075 -0.09(-3.06%)
Feb 02, 2024 2.970 3.000 2.897 2.940 15,166 -0.02(-0.68%)
Feb 01, 2024 2.950 2.990 2.765 2.960 37,932 -0.03(-1.00%)
Jan 31, 2024 3.050 3.060 2.940 2.990 14,533 -0.05(-1.64%)
Jan 30, 2024 3.120 3.120 2.930 3.040 25,374 -0.09(-2.88%)
Jan 29, 2024 3.200 3.230 3.070 3.130 15,299 -0.10(-3.10%)
Jan 26, 2024 3.060 3.800 3.060 3.230 42,608 +0.17(+5.56%)
Jan 25, 2024 3.100 3.205 3.020 3.060 14,837 -0.11(-3.47%)
Jan 24, 2024 3.270 3.449 3.130 3.170 32,757 +0.09(+2.92%)
Jan 23, 2024 3.030 3.219 3.007 3.080 18,662 +0.09(+3.01%)
Jan 22, 2024 3.050 3.090 2.990 2.990 18,169 -0.10(-3.24%)
Jan 19, 2024 3.130 3.140 3.070 3.090 15,171 -0.08(-2.52%)
Jan 18, 2024 3.350 3.350 3.170 3.170 14,751 -0.19(-5.65%)
Jan 17, 2024 3.400 3.500 3.320 3.360 17,907 -0.13(-3.72%)
Jan 16, 2024 3.590 3.700 3.490 3.490 14,183 -0.21(-5.68%)
Jan 12, 2024 3.460 3.830 3.330 3.700 16,117 +0.33(+9.79%)
Jan 11, 2024 3.370 3.375 3.220 3.370 6,853 -0.04(-1.17%)
Jan 10, 2024 3.410 3.450 3.325 3.410 7,045 +0.00(+0.00%)
Jan 09, 2024 3.500 3.580 3.410 3.410 5,747 -0.10(-2.85%)
Jan 08, 2024 3.490 3.550 3.430 3.510 10,865 +0.08(+2.33%)
Jan 05, 2024 3.290 3.500 3.240 3.430 56,174 +0.05(+1.48%)
Jan 04, 2024 3.340 3.440 3.240 3.380 29,344 +0.04(+1.20%)
Jan 03, 2024 3.500 3.655 3.300 3.340 32,814 -0.19(-5.38%)
Jan 02, 2024 3.630 3.650 3.500 3.530 29,774 -0.21(-5.61%)
Dec 29, 2023 3.810 3.890 3.673 3.740 26,676 -0.16(-4.10%)
Dec 28, 2023 3.750 4.000 3.620 3.900 33,041 +0.15(+4.00%)
Dec 27, 2023 3.460 3.810 3.415 3.750 70,583 +0.26(+7.45%)
Dec 26, 2023 3.460 3.575 3.420 3.490 26,605 -0.06(-1.69%)
Dec 22, 2023 3.510 3.624 3.370 3.550 50,990 +0.00(+0.00%)
Dec 21, 2023 3.330 3.633 3.320 3.550 27,183 +0.19(+5.65%)
Dec 20, 2023 3.330 3.530 3.285 3.360 35,030 -0.07(-2.04%)
Dec 19, 2023 3.400 3.560 3.340 3.430 38,014 -0.02(-0.58%)
Dec 18, 2023 3.480 3.700 3.360 3.450 32,130 -0.09(-2.54%)
Dec 15, 2023 3.320 3.540 3.010 3.540 41,160 +0.10(+2.91%)
Dec 14, 2023 3.410 3.600 3.180 3.440 27,381 -0.06(-1.71%)
Dec 13, 2023 3.440 3.660 3.370 3.500 31,351 +0.14(+4.17%)
Dec 12, 2023 3.440 3.460 3.335 3.360 18,439 -0.08(-2.33%)
Dec 11, 2023 3.260 3.700 3.210 3.440 17,997 +0.12(+3.61%)
Dec 08, 2023 3.240 3.400 3.015 3.320 13,091 +0.01(+0.30%)
Dec 07, 2023 3.200 3.460 3.200 3.310 19,561 +0.09(+2.80%)
Dec 06, 2023 3.340 3.380 3.170 3.220 33,420 -0.16(-4.73%)
Dec 05, 2023 3.440 3.515 3.280 3.380 24,210 -0.14(-3.98%)
Dec 04, 2023 3.720 3.852 3.440 3.520 42,477 -0.35(-9.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.