Get the Stockscreener App
31.39
1.05%
0.3255
After Hours:
31.39
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 July 17, 2025, is $31.39.
- Alger Ai Enablers Adopters Etf all-time high stock price is $31.61, occurred on July 09, 2025.
- 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 70.14% to $31.39 now.
- The 52-week high stock price for ALAI is $31.61, representing a 0.70% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for ALAI is $18.73, indicating a -40.33% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Jul 17, 2025 | $31.49 | $31.12 | $0.3696 | 39,847.0 | +1.05% |
| Jul 16, 2025 | $31.22 | $30.78 | $0.4395 | 39,272.0 | -0.33% |
| Jul 15, 2025 | $31.26 | $31.05 | $0.21 | 116,043.0 | +0.98% |
| Jul 14, 2025 | $30.91 | $30.54 | $0.37 | 17,941.0 | +0.96% |
| Jul 11, 2025 | $31.14 | $30.37 | $0.77 | 19,610.0 | +0.01% |
| Jul 10, 2025 | $30.79 | $30.24 | $0.55 | 11,782.0 | -0.43% |
| Jul 09, 2025 | $31.61 | $30.56 | $1.05 | 113,514.0 | +0.95% |
| Jul 08, 2025 | $30.56 | $30.17 | $0.389 | 31,341.0 | -0.10% |
| Jul 07, 2025 | $30.53 | $30.27 | $0.26 | 57,050.0 | -0.77% |
| Jul 03, 2025 | $30.70 | $30.43 | $0.27 | 23,366.0 | +1.43% |
| Jul 02, 2025 | $30.64 | $30.03 | $0.61 | 30,258.0 | +0.66% |
| Jul 01, 2025 | $30.71 | $29.93 | $0.78 | 56,443.0 | -2.59% |
| Jun 30, 2025 | $30.85 | $30.64 | $0.214 | 44,027.0 | +0.73% |
| Jun 27, 2025 | $30.75 | $30.36 | $0.3901 | 34,062.0 | +0.56% |
| Jun 26, 2025 | $30.52 | $30.00 | $0.5186 | 16,624.0 | +1.79% |
| Jun 25, 2025 | $30.26 | $29.89 | $0.375 | 17,063.0 | +0.10% |
| Jun 24, 2025 | $29.93 | $29.52 | $0.4093 | 579,436.0 | +2.17% |
| Jun 23, 2025 | $29.45 | $28.85 | $0.60 | 38,406.0 | +1.00% |
| Jun 20, 2025 | $29.46 | $28.96 | $0.50 | 22,088.0 | -1.05% |
| Jun 18, 2025 | $29.83 | $29.10 | $0.7318 | 18,527.0 | +0.30% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $31.61 | $29.93 | $1.68 | 596,314.0 | +1.75% |
| 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% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):