Get the Stockscreener App
45.75
0.35%
-0.1502
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 September 09, 2026, is $45.75.
- 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 147.97% to $45.75 now.
- The 52-week high stock price for ALAI is $46.88, representing a 2.47% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for ALAI is $30.84, indicating a -32.58% 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 |
|---|---|---|---|---|---|
| Sep 09, 2026 | $46.00 | $45.69 | $0.31 | 24,068.0 | -0.31% |
| Sep 08, 2026 | $46.25 | $45.69 | $0.5599 | 35,788.0 | +0.70% |
| Sep 04, 2026 | $45.58 | $45.25 | $0.33 | 78,146.0 | +1.07% |
| Sep 03, 2026 | $45.20 | $44.40 | $0.805 | 34,474.0 | +1.96% |
| Sep 02, 2026 | $44.24 | $43.78 | $0.46 | 36,338.0 | +0.50% |
| Sep 01, 2026 | $44.30 | $43.82 | $0.485 | 30,575.0 | -1.52% |
| Aug 31, 2026 | $45.12 | $44.30 | $0.815 | 50,005.0 | -0.18% |
| Aug 28, 2026 | $45.38 | $44.64 | $0.735 | 36,011.0 | -1.39% |
| Aug 27, 2026 | $45.40 | $44.79 | $0.613 | 48,871.0 | +2.00% |
| Aug 26, 2026 | $44.64 | $44.30 | $0.34 | 27,215.0 | -0.24% |
| Aug 25, 2026 | $44.66 | $44.20 | $0.46 | 57,389.0 | +1.76% |
| Aug 24, 2026 | $44.28 | $43.54 | $0.74 | 34,092.0 | -1.73% |
| Aug 21, 2026 | $45.01 | $44.42 | $0.59 | 40,132.0 | +0.77% |
| Aug 20, 2026 | $44.45 | $44.03 | $0.4187 | 141,181.0 | -0.27% |
| Aug 19, 2026 | $45.07 | $43.98 | $1.09 | 49,952.0 | -0.98% |
| Aug 18, 2026 | $45.51 | $44.64 | $0.8699 | 32,963.0 | -3.03% |
| Aug 17, 2026 | $46.57 | $46.13 | $0.44 | 63,570.0 | -0.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $46.25 | $43.78 | $2.47 | 239,389.0 | +2.39% |
| Aug, 2026 | $46.57 | $42.82 | $3.75 | 1,009,805.0 | +3.93% |
| 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% |
0.49%
6.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):