Get the Stockscreener App
46.31
0.50%
0.23
After Hours:
46.20
-0.11
-0.24%
Alger Ai Enablers Adopters Etf Stock (ALAI) Price History
The historical daily chart and data for Alger Ai Enablers Adopters Etf stock (ALAI), show that the latest closing stock price as of August 14, 2026, is $46.31.
- Alger Ai Enablers Adopters Etf all-time high stock price is $46.88, occurred on June 22, 2026.
- The lowest Alger Ai Enablers Adopters Etf stock price recorded was $18.45 on April 19, 2024. Since then, Alger Ai Enablers Adopters Etf's stock price has risen over 151.00% to $46.31 now.
- The 52-week high stock price for ALAI is $46.88, representing a 1.23% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for ALAI is $30.84, indicating a -33.39% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about ALAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $46.31 | $46.00 | $0.31 | 103,124.0 | +0.50% |
| Aug 13, 2026 | $46.30 | $45.84 | $0.45 | 48,775.0 | +0.90% |
| Aug 12, 2026 | $45.76 | $45.30 | $0.4619 | 31,570.0 | +2.17% |
| Aug 11, 2026 | $44.91 | $44.43 | $0.4765 | 17,030.0 | +0.11% |
| Aug 10, 2026 | $45.00 | $44.53 | $0.47 | 35,419.0 | -0.51% |
| Aug 07, 2026 | $44.92 | $44.33 | $0.59 | 25,251.0 | +1.31% |
| Aug 06, 2026 | $44.72 | $44.23 | $0.49 | 29,631.0 | -1.31% |
| Aug 05, 2026 | $45.61 | $44.86 | $0.75 | 45,362.0 | -1.12% |
| Aug 04, 2026 | $45.58 | $44.30 | $1.28 | 62,847.0 | +2.53% |
| Aug 03, 2026 | $44.50 | $42.82 | $1.68 | 29,415.0 | +2.98% |
| Jul 31, 2026 | $43.61 | $42.47 | $1.14 | 37,649.0 | +1.40% |
| Jul 30, 2026 | $42.58 | $41.56 | $1.02 | 48,281.0 | +5.09% |
| Jul 29, 2026 | $41.83 | $40.31 | $1.52 | 116,297.0 | -2.37% |
| Jul 28, 2026 | $41.52 | $40.50 | $1.02 | 177,847.0 | -1.41% |
| Jul 27, 2026 | $42.94 | $41.51 | $1.43 | 47,575.0 | -0.97% |
| Jul 24, 2026 | $43.58 | $42.20 | $1.38 | 28,651.0 | -2.85% |
| Jul 23, 2026 | $44.10 | $43.19 | $0.91 | 46,002.0 | -1.31% |
| Jul 22, 2026 | $44.55 | $44.05 | $0.5049 | 30,966.0 | -1.49% |
| Jul 21, 2026 | $44.95 | $43.77 | $1.18 | 142,231.0 | +4.14% |
| Jul 20, 2026 | $43.63 | $42.95 | $0.685 | 40,732.0 | +0.40% |
| Jul 17, 2026 | $43.36 | $41.75 | $1.61 | 432,771.0 | -1.14% |
| Jul 16, 2026 | $44.44 | $43.02 | $1.41 | 174,437.0 | -2.85% |
Alger Ai Enablers Adopters Etf Stock (ALAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alger Ai Enablers Adopters Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alger Ai Enablers Adopters Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alger Ai Enablers Adopters Etf Stock (ALAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $46.31 | $42.82 | $3.49 | 531,548.0 | +7.70% |
| Jul, 2026 | $45.66 | $40.31 | $5.35 | 2,467,336.0 | -5.78% |
| Jun, 2026 | $46.88 | $41.68 | $5.20 | 2,077,811.0 | -0.11% |
| May, 2026 | $45.69 | $39.58 | $6.11 | 1,273,990.0 | +16.00% |
| Apr, 2026 | $39.91 | $32.33 | $7.58 | 2,351,996.0 | +19.22% |
| Mar, 2026 | $34.76 | $30.84 | $3.91 | 2,051,063.0 | -3.43% |
| Feb, 2026 | $36.32 | $33.42 | $2.90 | 1,594,619.0 | -4.56% |
| Jan, 2026 | $37.54 | $35.52 | $2.02 | 1,697,701.0 | -0.72% |
Alger Ai Enablers Adopters Etf Stock (ALAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.74 | $35.33 | $2.41 | 1,989,436.0 | -1.14% |
| Nov, 2025 | $39.10 | $33.75 | $5.35 | 1,575,141.0 | -4.31% |
| Oct, 2025 | $39.26 | $35.89 | $3.37 | 2,946,915.0 | +2.72% |
| Sep, 2025 | $37.88 | $32.82 | $5.06 | 3,464,993.0 | +11.13% |
| Aug, 2025 | $34.55 | $31.75 | $2.80 | 1,903,015.0 | +1.73% |
| Jul, 2025 | $33.60 | $29.93 | $3.67 | 1,173,976.0 | +7.52% |
| Jun, 2025 | $30.85 | $27.71 | $3.14 | 1,206,898.0 | +11.04% |
| May, 2025 | $28.42 | $24.30 | $4.12 | 228,690.0 | +17.08% |
| Apr, 2025 | $23.83 | $20.03 | $3.80 | 273,548.0 | +3.64% |
| Mar, 2025 | $25.98 | $22.27 | $3.71 | 119,355.0 | -11.00% |
| Feb, 2025 | $29.22 | $25.09 | $4.13 | 392,778.0 | -6.48% |
| Jan, 2025 | $28.75 | $26.08 | $2.67 | 379,430.0 | +4.88% |
Alger Ai Enablers Adopters Etf Stock (ALAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.78 | $25.98 | $1.80 | 312,433.0 | +1.05% |
| Nov, 2024 | $26.31 | $23.67 | $2.64 | 381,352.0 | +11.10% |
| Oct, 2024 | $24.92 | $22.86 | $2.06 | 51,518.0 | +1.70% |
| Sep, 2024 | $23.55 | $20.41 | $3.14 | 134,934.0 | +6.31% |
| Aug, 2024 | $22.20 | $18.73 | $3.47 | 59,968.0 | +2.97% |
| Jul, 2024 | $23.17 | $20.54 | $2.63 | 83,690.0 | -3.83% |
| Jun, 2024 | $22.45 | $20.58 | $1.87 | 134,700.0 | +7.44% |
| May, 2024 | $21.24 | $18.93 | $2.31 | 39,707.0 | +8.26% |
| Apr, 2024 | $20.08 | $18.45 | $1.63 | 86,065.0 | +0.00% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):