ALAB · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $346.02 | $367.85 | $340.02 | $361.67 | +12.65% | 10.06M |
| Aug 3, 2026 | $297.50 | $330.48 | $285.68 | $321.05 | +3.16% | 4.14M |
| Jul 31, 2026 | $328.32 | $342.00 | $305.00 | $311.23 | +3.85% | 5.33M |
| Jul 30, 2026 | $282.18 | $300.10 | $273.01 | $299.69 | +20.00% | 6.35M |
| Jul 29, 2026 | $260.24 | $273.80 | $244.61 | $249.74 | -4.03% | 5.37M |
| Jul 28, 2026 | $266.99 | $268.65 | $251.17 | $260.23 | -7.89% | 4.76M |
| Jul 27, 2026 | $295.00 | $299.23 | $267.74 | $282.52 | -3.11% | 4.12M |
| Jul 24, 2026 | $317.31 | $319.51 | $290.10 | $291.58 | -10.82% | 4.28M |
| Jul 23, 2026 | $327.00 | $342.30 | $318.70 | $326.97 | -1.19% | 2.81M |
| Jul 22, 2026 | $308.28 | $338.86 | $307.00 | $330.90 | +3.47% | 3.10M |
| Jul 21, 2026 | $326.56 | $331.23 | $313.85 | $319.79 | +3.46% | 3.89M |
| Jul 20, 2026 | $309.39 | $322.68 | $307.40 | $309.09 | +1.80% | 2.95M |
| Jul 17, 2026 | $304.18 | $314.75 | $289.60 | $303.62 | -5.04% | 7.24M |
| Jul 16, 2026 | $337.03 | $338.95 | $313.63 | $319.74 | -8.81% | 4.69M |
| Jul 15, 2026 | $371.57 | $371.57 | $336.01 | $350.62 | -3.08% | 3.38M |
| Jul 14, 2026 | $392.03 | $392.20 | $360.70 | $361.78 | -0.07% | 3.28M |
| Jul 13, 2026 | $403.51 | $403.51 | $350.10 | $362.05 | -12.33% | 6.29M |
| Jul 10, 2026 | $409.38 | $421.42 | $401.62 | $412.97 | -1.07% | 2.16M |
| Jul 9, 2026 | $417.86 | $436.47 | $412.27 | $417.45 | +6.18% | 3.79M |
| Jul 8, 2026 | $380.69 | $400.66 | $374.52 | $393.16 | +2.68% | 3.47M |
| Jul 7, 2026 | $403.16 | $417.46 | $366.66 | $382.89 | -11.52% | 7.18M |
| Jul 6, 2026 | $417.32 | $453.80 | $411.00 | $432.74 | +6.48% | 4.12M |
| Jul 2, 2026 | $433.04 | $465.93 | $390.01 | $406.42 | -5.67% | 7.26M |
| Jul 1, 2026 | $468.00 | $468.07 | $428.83 | $430.86 | -10.80% | 5.83M |
| Jun 30, 2026 | $458.13 | $499.48 | $457.19 | $483.02 | +5.93% | 6.07M |
| Jun 29, 2026 | $403.08 | $456.76 | $381.48 | $455.96 | +16.39% | 6.33M |
| Jun 26, 2026 | $382.45 | $396.27 | $372.50 | $391.74 | -1.57% | 6.56M |
| Jun 25, 2026 | $422.60 | $429.91 | $386.65 | $398.00 | -0.48% | 4.96M |
| Jun 24, 2026 | $401.72 | $421.70 | $385.12 | $399.92 | +0.73% | 4.06M |
| Jun 23, 2026 | $399.43 | $419.62 | $392.89 | $397.02 | -9.70% | 6.48M |
| Jun 22, 2026 | $425.61 | $440.99 | $412.27 | $439.66 | +5.42% | 5.58M |
| Jun 18, 2026 | $384.73 | $421.20 | $384.73 | $417.07 | +11.31% | 22.61M |
| Jun 17, 2026 | $377.82 | $393.79 | $370.01 | $374.68 | +3.59% | 5.12M |
| Jun 16, 2026 | $383.64 | $397.66 | $360.89 | $361.71 | -7.06% | 5.94M |
| Jun 15, 2026 | $382.50 | $398.13 | $364.41 | $389.20 | +6.01% | 5.33M |
| Jun 12, 2026 | $379.74 | $390.99 | $360.06 | $367.15 | -0.09% | 5.38M |
| Jun 11, 2026 | $339.88 | $367.88 | $339.25 | $367.47 | +11.07% | 5.73M |
| Jun 10, 2026 | $334.01 | $360.78 | $329.40 | $330.86 | -3.17% | 5.90M |
| Jun 9, 2026 | $354.51 | $372.14 | $303.00 | $341.70 | -1.34% | 7.38M |
| Jun 8, 2026 | $330.50 | $353.79 | $328.01 | $346.33 | +9.23% | 5.05M |
| Jun 5, 2026 | $342.75 | $349.00 | $314.84 | $317.06 | -11.45% | 7.32M |
| Jun 4, 2026 | $348.06 | $365.23 | $338.02 | $358.05 | -1.51% | 3.79M |
| Jun 3, 2026 | $363.56 | $372.37 | $337.00 | $363.54 | +2.19% | 5.31M |
| Jun 2, 2026 | $324.62 | $356.39 | $322.47 | $355.76 | +11.14% | 5.57M |
| Jun 1, 2026 | $328.12 | $333.43 | $316.00 | $320.09 | -6.64% | 5.56M |
| May 29, 2026 | $348.00 | $350.87 | $329.61 | $342.85 | -1.81% | 5.99M |
| May 28, 2026 | $334.08 | $354.53 | $326.66 | $349.17 | +7.33% | 5.59M |
| May 27, 2026 | $323.50 | $326.97 | $305.74 | $325.33 | +2.07% | 5.14M |
| May 26, 2026 | $315.00 | $321.99 | $290.50 | $318.72 | +3.86% | 8.11M |
| May 22, 2026 | $300.00 | $315.81 | $299.94 | $306.88 | +3.04% | 6.53M |
| May 21, 2026 | $285.10 | $298.36 | $281.91 | $297.84 | +3.60% | 7.00M |
| May 20, 2026 | $251.41 | $287.70 | $250.44 | $287.48 | +17.69% | 10.29M |
| May 19, 2026 | $212.96 | $255.96 | $210.55 | $244.26 | +13.30% | 9.43M |
| May 18, 2026 | $236.19 | $236.70 | $210.02 | $215.58 | -7.35% | 6.16M |
| May 15, 2026 | $216.50 | $239.77 | $210.42 | $232.68 | +1.77% | 5.94M |
| May 14, 2026 | $224.83 | $230.33 | $215.80 | $228.64 | +2.03% | 4.61M |
| May 13, 2026 | $206.98 | $224.76 | $204.55 | $224.09 | +9.62% | 6.42M |
| May 12, 2026 | $202.35 | $214.41 | $192.60 | $204.42 | -1.41% | 5.05M |
| May 11, 2026 | $196.36 | $208.36 | $195.88 | $207.35 | +3.78% | 5.62M |
| May 8, 2026 | $202.00 | $203.50 | $189.69 | $199.79 | — | 4.61M |
