Get the Stockscreener App
27.84
0.08%
-0.0235
After Hours:
27.27
-0.5727
-2.06%
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 May 28, 2025, is $27.84.
- Alger Ai Enablers Adopters Etf all-time high stock price is $29.22, occurred on February 18, 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 50.91% to $27.84 now.
- The 52-week high stock price for ALAI is $29.22, representing a 4.95% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ALAI is $18.73, indicating a -32.73% 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 |
|---|---|---|---|---|---|
| May 28, 2025 | $28.01 | $27.76 | $0.25 | 5,894.0 | -0.08% |
| May 27, 2025 | $27.92 | $27.39 | $0.53 | 32,724.0 | +2.73% |
| May 23, 2025 | $27.28 | $26.87 | $0.41 | 6,283.0 | -0.43% |
| May 22, 2025 | $27.46 | $27.24 | $0.218 | 5,357.0 | +0.51% |
| May 21, 2025 | $27.59 | $26.94 | $0.65 | 4,138.0 | -1.25% |
| May 20, 2025 | $27.51 | $27.34 | $0.1699 | 25,475.0 | -0.28% |
| May 19, 2025 | $27.55 | $27.04 | $0.5093 | 4,478.0 | +0.22% |
| May 16, 2025 | $27.50 | $27.35 | $0.15 | 6,915.0 | +0.41% |
| May 15, 2025 | $27.52 | $27.22 | $0.30 | 2,996.0 | -0.75% |
| May 14, 2025 | $27.56 | $27.30 | $0.2634 | 7,848.0 | +0.99% |
| May 13, 2025 | $27.43 | $26.64 | $0.785 | 11,223.0 | +3.04% |
| May 12, 2025 | $26.53 | $26.23 | $0.30 | 11,312.0 | +5.13% |
| May 09, 2025 | $25.25 | $25.13 | $0.12 | 5,107.0 | -0.55% |
| May 08, 2025 | $25.55 | $25.23 | $0.3201 | 13,284.0 | +1.72% |
| May 07, 2025 | $24.90 | $24.62 | $0.2825 | 1,789.0 | +0.76% |
| May 06, 2025 | $24.75 | $24.62 | $0.13 | 1,614.0 | -0.10% |
| May 05, 2025 | $24.88 | $24.73 | $0.15 | 1,902.0 | -0.68% |
| May 02, 2025 | $25.02 | $24.71 | $0.305 | 33,989.0 | +2.53% |
| May 01, 2025 | $24.55 | $24.30 | $0.2503 | 29,434.0 | +2.39% |
| Apr 30, 2025 | $23.73 | $23.24 | $0.49 | 34,907.0 | -0.42% |
| Apr 29, 2025 | $23.83 | $23.60 | $0.231 | 2,013.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $28.01 | $24.30 | $3.71 | 217,656.0 | +17.33% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):