Dark

ALPS
ALPS Group Inc
stock NASDAQ

At Close

Jan 23, 2026 3:59:30 PM EST

0.9900USD-2.941%(-0.0300)61,506

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 23, 2026 8:40:30 AM EST

1.03USD+0.980%(+0.01)300

After-hours

Jan 20, 2026 4:00:30 PM EST

1.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	1.00000	1.000000	0.990000	0.990000	-2.941%	61,506	0.000%
2026-01-22	1.02000	1.020000	1.020000	1.020000	+1.000%	19,812	-2.941%
2026-01-21	1.00000	1.010000	0.990000	1.009900	+0.990%	34,353	-1.970%
2026-01-20	0.98980	1.010000	0.983839	1.000000	0.000%	31,684	-1.000%
2026-01-16	0.99000	1.010000	0.990000	1.000000	-1.961%	37,475	-1.000%
2026-01-15	1.00000	1.025000	0.990000	1.020000	+5.165%	234,447	-2.941%
2026-01-14	0.96105	0.969900	0.961050	0.969900	-3.493%	14,929	+2.072%
2026-01-13	0.98000	1.005000	0.980000	1.005000	+0.500%	19,829	-1.493%
2026-01-12	1.01000	1.010000	0.990000	1.000000	+1.010%	66,771	-1.000%
2026-01-09	0.94000	0.990000	0.938500	0.990000	-1.000%	46,646	0.000%
2026-01-08	0.95000	1.000000	0.950000	1.000000	+1.461%	45,995	-1.000%
2026-01-07	0.99000	0.990000	0.960000	0.985600	+2.667%	45,624	+0.446%
2026-01-06	1.01000	1.010000	0.960000	0.960000	-4.497%	55,087	+3.125%
2026-01-05	1.02000	1.020000	1.000000	1.005200	+9.261%	195,301	-1.512%
2026-01-02	0.93000	0.930000	0.920000	0.920000	+5.991%	61,560	+7.609%
2025-12-31	0.86800	0.868000	0.868000	0.868000	-7.660%	48,677	+14.055%
2025-12-30	0.93000	0.940000	0.900000	0.940000	+1.699%	34,747	+5.319%
2025-12-29	0.92000	0.925000	0.901400	0.924300	-8.485%	28,754	+7.108%
2025-12-26	1.00000	1.010000	0.992200	1.010000	+7.447%	34,139	-1.980%
2025-12-24	0.94000	0.940000	0.940000	0.940000	-4.082%	25,331	+5.319%
2025-12-23	0.94000	0.980000	0.940000	0.980000	+3.704%	28,511	+1.020%
2025-12-22	0.94000	0.960000	0.940000	0.945000	-2.557%	46,713	+4.762%
2025-12-19	0.98000	0.980000	0.969800	0.969800	+1.232%	20,224	+2.083%
2025-12-18	0.99000	0.990000	0.958000	0.958000	-2.255%	48,078	+3.340%
2025-12-17	0.98180	0.981800	0.980100	0.980100	+2.168%	52,270	+1.010%
2025-12-16	0.96000	0.970000	0.959300	0.959300	+0.799%	30,987	+3.200%
2025-12-15	1.00000	1.000000	0.950000	0.951700	+3.446%	99,616	+4.024%
2025-12-12	0.97000	0.970000	0.920000	0.920000	-8.000%	96,991	+7.609%
2025-12-11	1.02000	1.020000	1.000000	1.000000	-3.846%	79,959	-1.000%
2025-12-10	1.04000	1.040000	1.040000	1.040000	+1.961%	30,593	-4.808%
2025-12-09	1.05000	1.050000	1.020000	1.020000	-12.069%	95,349	-2.941%
2025-12-08	1.23000	1.230000	1.160000	1.160000	0.000%	93,888	-14.655%
2025-12-05	1.16000	1.160000	1.150000	1.160000	-0.855%	38,213	-14.655%
2025-12-04	1.23000	1.230000	1.170000	1.170000	+9.274%	73,436	-15.385%
2025-12-03	1.09000	1.090000	1.050000	1.070700	-12.951%	148,681	-7.537%
2025-12-02	1.33000	1.330000	1.230000	1.230000	-12.766%	191,204	-19.512%
2025-12-01	1.43000	1.430000	1.380000	1.410000	-8.442%	181,539	-29.787%
2025-11-28	1.63000	1.660000	1.540000	1.540000	+4.407%	338,521	-35.714%
2025-11-26	1.47000	1.475000	1.450000	1.475000	+18.000%	336,008	-32.881%
2025-11-25	1.21000	1.270000	1.210000	1.250000	-2.344%	192,124	-20.800%
2025-11-24	1.24000	1.300000	1.160000	1.280000	+10.345%	554,389	-22.656%
2025-11-21	1.00000	1.170000	0.970000	1.160000	+22.518%	832,526	-14.655%
2025-11-20	0.89000	0.946800	0.890000	0.946800	+12.714%	305,985	+4.563%
2025-11-19	0.86000	0.870000	0.840000	0.840000	-0.297%	105,296	+17.857%
2025-11-18	0.86000	0.860000	0.800000	0.842500	-4.781%	246,262	+17.507%
2025-11-17	0.77000	0.900000	0.770000	0.884800	+15.645%	421,232	+11.890%
2025-11-14	0.70000	0.770000	0.690000	0.765100	+5.313%	431,013	+29.395%
2025-11-13	0.77000	0.770000	0.670000	0.726500	-9.188%	493,702	+36.270%
2025-11-12	0.61000	0.800000	0.600000	0.800000	+33.045%	1,513,571	+23.750%
2025-11-11	0.60000	0.640000	0.560000	0.601300	-3.079%	716,501	+64.643%
2025-11-10	0.73000	0.730000	0.620400	0.620400	-15.878%	533,243	+59.574%
2025-11-07	0.81000	0.810000	0.692800	0.737500	-13.235%	649,622	+34.237%
2025-11-06	0.93000	1.030000	0.850000	0.850000	-5.039%	1,222,994	+16.471%
2025-11-05	0.78000	0.970000	0.700000	0.895100	-6.046%	1,759,004	+10.602%
2025-11-04	0.96000	1.030000	0.930000	0.952700	-33.378%	1,207,037	+3.915%
2025-11-03	1.62000	1.620000	1.160000	1.430000	-40.417%	5,846,110	-30.769%
2025-10-31	2.55000	2.750000	2.370000	2.400000	+1,584.211%	590,693	-58.750%
2023-07-20	0.18000	0.180000	0.140000	0.142500	-21.183%	2,461,566	+594.737%
2023-07-19	0.18230	0.190000	0.168500	0.180799	-7.990%	851,499	+447.569%
2023-07-18	0.22400	0.224800	0.194500	0.196500	-17.089%	953,886	+403.817%
2023-07-17	0.23900	0.245000	0.232300	0.237000	+0.680%	423,148	+317.722%
2023-07-14	0.25470	0.256900	0.232300	0.235400	-8.047%	407,964	+320.561%
2023-07-13	0.24000	0.256000	0.240000	0.256000	+2.400%	751,347	+286.719%
2023-07-12	0.26880	0.272000	0.240500	0.250000	-10.714%	1,054,306	+296.000%
2023-07-11	0.27000	0.300000	0.243000	0.280000	+4.478%	1,886,392	+253.571%
2023-07-10	0.26880	0.275000	0.262700	0.268000	-1.289%	897,010	+269.403%
2023-07-07	0.25000	0.279899	0.232100	0.271500	-6.379%	3,355,836	+264.641%
2023-07-06	0.54420	0.551500	0.280100	0.290000	-48.518%	3,491,567	+241.379%
2023-07-05	0.59000	0.630000	0.550500	0.563300	-7.656%	565,283	+75.750%
2023-07-03	0.61000	0.650000	0.602400	0.610000	+1.667%	199,512	+62.295%
2023-06-30	0.62000	0.669899	0.571700	0.600000	-5.512%	462,843	+65.000%
2023-06-29	0.65000	0.689900	0.630000	0.635000	-2.308%	344,322	+55.906%
2023-06-28	0.68220	0.682200	0.625200	0.650000	-5.797%	246,625	+52.308%
2023-06-27	0.70000	0.720000	0.640000	0.690000	0.000%	341,466	+43.478%
2023-06-26	0.63000	0.720000	0.610100	0.690000	+7.661%	870,073	+43.478%
2023-06-23	0.67000	0.670000	0.621100	0.640900	-3.682%	231,771	+54.470%
2023-06-22	0.63090	0.680000	0.620000	0.665400	-8.849%	383,406	+48.783%
2023-06-21	0.74220	0.742200	0.678400	0.730000	-0.082%	455,453	+35.616%
2023-06-20	0.66010	0.779900	0.621001	0.730600	+10.697%	1,057,595	+35.505%
2023-06-16	0.60500	0.820000	0.600198	0.660000	+10.924%	2,306,493	+50.000%
2023-06-15	0.59620	0.600000	0.560200	0.595000	+2.463%	197,305	+66.387%
2023-06-14	0.60000	0.600000	0.580000	0.580700	-1.191%	43,990	+70.484%
2023-06-13	0.57000	0.615600	0.570000	0.587700	+3.377%	195,798	+68.453%
2023-06-12	0.59100	0.600000	0.566000	0.568500	-1.695%	192,668	+74.142%
2023-06-09	0.60000	0.600000	0.570000	0.578300	-0.567%	69,212	+71.191%
2023-06-08	0.60000	0.619999	0.580000	0.581600	-2.252%	147,915	+70.220%
2023-06-07	0.62130	0.640000	0.581500	0.595000	-3.331%	87,002	+66.387%
2023-06-06	0.63000	0.638500	0.575900	0.615500	-3.933%	202,300	+60.845%
2023-06-05	0.67710	0.684900	0.610000	0.640700	-4.159%	301,712	+54.518%
2023-06-02	0.68700	0.687000	0.658800	0.668500	-2.693%	120,645	+48.093%
2023-06-01	0.68500	0.690000	0.655500	0.687000	+0.512%	207,096	+44.105%
2023-05-31	0.67000	0.689100	0.650000	0.683500	+2.167%	100,532	+44.843%
2023-05-30	0.70500	0.720000	0.639999	0.669000	-2.966%	323,143	+47.982%
2023-05-26	0.68060	0.706600	0.670000	0.689450	+2.292%	99,562	+43.593%
2023-05-25	0.67770	0.684900	0.650000	0.674000	-0.882%	215,771	+46.884%
2023-05-24	0.68000	0.687400	0.652700	0.680000	+3.015%	170,903	+45.588%
2023-05-23	0.68040	0.705000	0.660000	0.660100	-3.958%	209,158	+49.977%
2023-05-22	0.68000	0.700000	0.660000	0.687300	+5.317%	142,364	+44.042%
2023-05-19	0.67000	0.694699	0.640100	0.652600	+1.100%	144,767	+51.701%
2023-05-18	0.63000	0.670000	0.630000	0.645500	-0.692%	121,465	+53.369%
2023-05-17	0.69000	0.690000	0.640000	0.650000	-4.412%	193,221	+52.308%
2023-05-16	0.69000	0.723000	0.662000	0.680000	-0.147%	189,930	+45.588%
2023-05-15	0.69000	0.724900	0.660100	0.681000	-5.404%	200,342	+45.374%
2023-05-12	0.67000	0.725000	0.630000	0.719900	+12.837%	270,474	+37.519%
2023-05-11	0.78530	0.800000	0.612900	0.638000	-22.195%	568,246	+55.172%
2023-05-10	0.85000	0.850000	0.782800	0.820000	+0.613%	172,268	+20.732%
2023-05-09	0.82000	0.847000	0.799900	0.815000	+0.617%	207,235	+21.472%
2023-05-08	0.84840	0.848400	0.740000	0.810000	+10.837%	261,832	+22.222%
2023-05-05	0.71600	0.800000	0.703900	0.730800	+4.400%	198,558	+35.468%
2023-05-04	0.70670	0.750000	0.690000	0.700000	-5.393%	242,616	+41.429%
2023-05-03	0.80000	0.800000	0.730300	0.739900	-4.860%	157,911	+33.802%
2023-05-02	0.78000	0.848400	0.740000	0.777700	+1.144%	505,585	+27.298%
2023-05-01	0.79000	0.800000	0.740100	0.768900	+1.171%	128,306	+28.755%
2023-04-28	0.79000	0.800000	0.740000	0.760000	-3.553%	134,654	+30.263%
2023-04-27	0.80000	0.800000	0.720000	0.788000	+10.830%	190,899	+25.635%
2023-04-26	0.75000	0.789700	0.690100	0.711000	-6.815%	178,871	+39.241%
2023-04-25	0.79000	0.800000	0.710100	0.763000	-1.459%	123,396	+29.751%
2023-04-24	0.81170	0.830000	0.750000	0.774300	-0.603%	176,808	+27.857%
2023-04-21	0.78000	0.797900	0.749000	0.779000	+3.867%	181,524	+27.086%
2023-04-20	0.75000	0.758300	0.659500	0.750000	+4.196%	172,162	+32.000%
2023-04-19	0.79000	0.790000	0.660000	0.719800	-8.655%	330,057	+37.538%
2023-04-18	0.87000	0.870000	0.735900	0.788000	-6.202%	358,062	+25.635%
2023-04-17	0.89030	0.950000	0.840100	0.840100	-2.777%	250,876	+17.843%
2023-04-14	0.95000	1.000000	0.810000	0.864100	-10.539%	341,307	+14.570%
2023-04-13	1.25000	1.250000	0.840000	0.965900	-18.144%	480,760	+2.495%
2023-04-12	1.30000	1.340000	1.050000	1.180000	+10.280%	862,434	-16.102%
2023-04-11	0.76000	1.090000	0.700000	1.070000	+53.714%	1,195,226	-7.477%
2023-04-10	0.73500	0.750000	0.680000	0.696100	+1.266%	189,468	+42.221%
2023-04-06	0.74000	0.740000	0.662100	0.687400	+1.686%	148,611	+44.021%
2023-04-05	0.66000	0.720000	0.630000	0.676000	+2.424%	242,032	+46.450%
2023-04-04	0.62000	0.687700	0.609800	0.660000	+6.796%	249,680	+50.000%
2023-04-03	0.53000	0.689900	0.530000	0.618000	+16.604%	342,421	+60.194%
2023-03-31	0.64000	0.642900	0.520000	0.530000	-15.873%	507,976	+86.792%
2023-03-30	0.65550	0.780000	0.620000	0.630000	-1.176%	293,853	+57.143%
2023-03-29	0.79740	0.855000	0.621000	0.637500	-22.256%	381,462	+55.294%
2023-03-28	0.90000	0.900000	0.790000	0.820000	-5.747%	112,557	+20.732%
2023-03-27	0.89000	0.920000	0.850000	0.870000	+1.163%	126,903	+13.793%
2023-03-24	0.90000	0.900000	0.850000	0.860000	-1.149%	73,895	+15.116%
2023-03-23	0.95000	1.019900	0.850010	0.870000	+2.353%	77,719	+13.793%
2023-03-22	1.05000	1.050000	0.840000	0.850000	-3.420%	131,174	+16.471%
2023-03-21	0.90910	0.955000	0.870000	0.880101	+0.011%	74,648	+12.487%
2023-03-20	0.97890	1.039900	0.860000	0.880000	-4.348%	132,672	+12.500%
2023-03-17	1.08000	1.080000	0.900000	0.920000	-12.381%	190,390	+7.609%
2023-03-16	1.70000	1.720000	1.050000	1.050000	-33.544%	275,831	-5.714%
2023-03-15	1.83000	1.870000	1.550000	1.580000	-15.508%	89,009	-37.342%
2023-03-14	1.93000	1.950000	1.810000	1.870000	-2.604%	50,075	-47.059%
2023-03-13	1.97000	1.970000	1.860000	1.920000	-0.518%	41,949	-48.438%
2023-03-10	1.98000	1.997100	1.900000	1.930000	-2.525%	55,142	-48.705%
2023-03-09	1.99000	2.040000	1.967500	1.980000	-0.503%	50,648	-50.000%
2023-03-08	2.01000	2.010000	1.950000	1.990000	-0.500%	35,614	-50.251%
2023-03-07	2.00000	2.079900	1.960000	2.000000	+1.010%	53,478	-50.500%
2023-03-06	2.16000	2.173600	1.930000	1.980000	-3.883%	89,724	-50.000%
2023-03-03	2.00000	2.110000	1.980000	2.060000	+3.000%	41,985	-51.942%
2023-03-02	2.00000	2.065000	1.970000	2.000000	-0.498%	79,868	-50.500%
2023-03-01	2.07000	2.070000	1.980000	2.010000	0.000%	72,917	-50.746%
2023-02-28	2.10000	2.140000	1.970000	2.010000	-3.828%	109,999	-50.746%
2023-02-27	2.19000	2.250000	1.960100	2.090000	-6.696%	185,831	-52.632%
2023-02-24	3.37000	3.399900	2.200000	2.240000	-32.579%	244,553	-55.804%
2023-02-23	4.01000	4.020000	3.080000	3.322400	-17.965%	101,141	-70.202%
2023-02-22	4.02000	4.091400	4.000000	4.050000	-0.489%	12,205	-75.556%
2023-02-21	4.10000	4.100000	4.000000	4.069900	+0.491%	5,869	-75.675%
2023-02-17	4.07000	4.190000	4.049900	4.050000	-3.571%	17,202	-75.556%
2023-02-16	4.18000	4.200000	4.150000	4.200000	0.000%	5,011	-76.429%
2023-02-15	4.27500	4.275000	4.180000	4.200000	-2.326%	7,855	-76.429%
2023-02-14	4.27530	4.340000	4.250800	4.300000	0.000%	2,710	-76.977%
2023-02-13	4.25000	4.342100	4.250000	4.300000	+0.432%	32,978	-76.977%
2023-02-10	4.25000	4.340000	4.180000	4.281500	+0.741%	22,473	-76.877%
2023-02-09	4.20000	4.300000	4.200000	4.250000	-1.163%	25,888	-76.706%
2023-02-08	4.25000	4.350000	4.229400	4.300000	+0.703%	26,713	-76.977%
2023-02-07	4.25000	4.280000	4.240000	4.270000	+0.471%	14,163	-76.815%
2023-02-06	4.50000	4.500000	4.210000	4.250000	+0.711%	35,229	-76.706%
2023-02-03	4.22010	4.270000	4.220000	4.220000	-0.118%	5,702	-76.540%
2023-02-02	4.25000	4.250000	4.200000	4.225000	+0.595%	8,075	-76.568%
2023-02-01	4.40000	4.430000	4.200000	4.200000	-4.545%	29,842	-76.429%
2023-01-31	4.43500	4.440000	4.400000	4.400000	-1.345%	4,350	-77.500%
2023-01-30	4.48000	4.480000	4.460000	4.460000	-0.446%	3,037	-77.803%
2023-01-27	4.50000	4.500000	4.480000	4.480000	-0.444%	2,557	-77.902%
2023-01-26	4.60000	4.600000	4.470000	4.500000	-0.552%	5,472	-78.000%
2023-01-24	4.59000	4.600000	4.500000	4.525000	-0.985%	12,252	-78.122%
2023-01-23	4.63000	4.900000	4.370000	4.570000	+0.943%	59,203	-78.337%
2023-01-20	5.00000	5.000000	4.444000	4.527300	-9.994%	125,342	-78.133%
2023-01-19	5.08100	5.081000	4.780000	5.030000	-0.984%	31,144	-80.318%
2023-01-18	5.24990	5.249900	5.080000	5.080000	-3.236%	11,086	-80.512%
2023-01-17	5.23750	5.250000	5.180000	5.249900	+0.958%	9,122	-81.142%
2023-01-13	5.22000	5.300000	5.200000	5.200100	-1.056%	8,182	-80.962%
2023-01-12	5.18000	5.270000	5.180000	5.255600	-0.266%	1,334	-81.163%
2023-01-11	5.14570	5.300000	5.130000	5.269600	+1.730%	11,267	-81.213%
2023-01-10	5.19000	5.210000	5.170000	5.180000	-0.385%	4,817	-80.888%
2023-01-09	5.20270	5.206700	5.180000	5.200000	0.000%	5,634	-80.962%
2023-01-06	5.20000	5.240000	5.139600	5.200000	-0.952%	3,077	-80.962%
2023-01-05	5.13500	5.250000	5.135000	5.250000	+0.962%	3,159	-81.143%
2023-01-04	5.10000	5.220000	5.100000	5.200000	+2.161%	1,759	-80.962%
2023-01-03	5.16000	5.160000	5.090000	5.090000	+1.577%	2,963	-80.550%
2022-12-30	5.19700	5.197000	5.000000	5.011000	-0.378%	43,828	-80.243%
2022-12-29	5.05000	5.080000	5.000000	5.030000	-1.179%	17,070	-80.318%
2022-12-28	5.23000	5.240000	5.000000	5.090000	-3.048%	11,492	-80.550%
2022-12-27	5.38500	5.390000	5.240000	5.250000	+1.156%	2,242	-81.143%
2022-12-23	5.16000	5.220000	5.160000	5.190000	+1.845%	4,824	-80.925%
2022-12-22	5.21000	5.210000	5.080000	5.096000	-1.622%	16,187	-80.573%
2022-12-21	5.18000	5.190000	5.145000	5.180000	-0.289%	3,008	-80.888%
2022-12-20	5.16000	5.195000	5.060000	5.195000	-0.859%	24,510	-80.943%
2022-12-19	5.16000	5.315000	5.160000	5.240000	-1.504%	13,219	-81.107%
2022-12-16	5.29000	5.350000	5.160000	5.320000	+0.567%	15,467	-81.391%
2022-12-15	5.27000	5.290000	5.140000	5.290000	-3.114%	3,241	-81.285%
2022-12-14	5.50000	5.500000	5.290000	5.460000	+0.368%	32,624	-81.868%
2022-12-13	5.25500	5.440000	5.140000	5.440000	+4.817%	14,493	-81.801%
2022-12-12	5.52000	5.520000	5.113100	5.190000	-0.192%	9,541	-80.925%
2022-12-09	5.20000	5.200000	5.190000	5.200000	+2.161%	3,726	-80.962%
2022-12-08	5.26990	5.350000	5.070000	5.090000	+0.394%	43,351	-80.550%
2022-12-07	5.30000	5.300000	5.070000	5.070000	-0.977%	3,543	-80.473%
2022-12-06	5.21000	5.384800	5.120000	5.120000	-3.030%	2,450	-80.664%
2022-12-05	5.56000	5.560000	5.280000	5.280000	-5.376%	15,113	-81.250%
2022-12-02	5.20000	5.580000	5.200000	5.580000	+2.385%	7,123	-82.258%
2022-12-01	5.46000	5.460000	5.428700	5.450000	+1.490%	9,509	-81.835%
2022-11-30	5.46000	5.470000	5.370000	5.370000	-1.648%	5,269	-81.564%
2022-11-29	5.47000	5.490000	5.420000	5.460000	-0.183%	4,750	-81.868%
2022-11-28	5.30000	5.550000	5.300000	5.470000	-0.906%	3,387	-81.901%
2022-11-25	5.58000	5.580000	5.419700	5.520000	+1.657%	8,467	-82.065%
2022-11-23	5.37500	5.440000	5.340000	5.430000	+1.685%	9,332	-81.768%
2022-11-22	5.18000	5.340000	5.180000	5.340000	+1.714%	3,191	-81.461%
2022-11-21	5.47000	5.470000	5.200200	5.250000	-1.501%	5,336	-81.143%
2022-11-18	5.50000	5.500000	5.270000	5.330000	-2.381%	17,633	-81.426%
2022-11-17	5.46320	5.470000	5.330000	5.460000	-1.130%	4,778	-81.868%
2022-11-16	5.46710	5.540000	5.467100	5.522400	-0.851%	1,162	-82.073%
2022-11-15	5.56980	5.569800	5.569800	5.569800	+0.902%	489	-82.226%
2022-11-14	5.40500	5.520000	5.360000	5.520000	+2.412%	8,530	-82.065%
2022-11-11	5.22000	5.420000	5.210000	5.390000	+0.748%	23,461	-81.633%
2022-11-10	5.31000	5.400000	5.280000	5.350000	+2.885%	21,466	-81.495%
2022-11-09	5.23000	5.255500	5.160000	5.200000	-2.622%	3,883	-80.962%
2022-11-08	5.40000	5.470000	5.160000	5.340000	-2.198%	54,091	-81.461%
2022-11-07	5.42000	5.470000	5.250000	5.460000	-2.151%	11,486	-81.868%
2022-11-04	5.30000	5.580000	5.250000	5.580000	+5.482%	8,775	-82.258%
2022-11-03	5.29000	5.290000	5.290000	5.290000	-0.189%	163	-81.285%
2022-11-02	5.25000	5.300000	5.250000	5.300000	0.000%	3,911	-81.321%
2022-11-01	5.39000	5.514600	5.220000	5.300000	-5.018%	12,031	-81.321%
2022-10-31	5.30000	5.580000	5.160000	5.580000	+6.899%	6,125	-82.258%
2022-10-28	5.25740	5.257400	5.116900	5.219900	-0.002%	9,925	-81.034%
2022-10-27	5.35000	5.350000	5.220000	5.220000	-1.509%	3,524	-81.034%
2022-10-26	5.50000	5.500000	5.290000	5.300000	-3.072%	6,499	-81.321%
2022-10-25	5.49000	5.500000	5.380000	5.468000	-0.401%	5,353	-81.895%
2022-10-24	5.53000	5.530000	5.370000	5.490000	-1.613%	14,535	-81.967%
2022-10-21	5.99000	5.990000	5.430000	5.580000	+1.639%	8,715	-82.258%
2022-10-20	5.99000	5.990000	5.450000	5.490000	+1.105%	30,621	-81.967%
2022-10-19	5.62000	5.620000	5.380000	5.430000	+1.878%	9,340	-81.768%
2022-10-18	5.35000	5.350000	5.225000	5.329900	+0.375%	33,899	-81.426%
2022-10-17	5.32000	5.384000	5.300000	5.310000	-1.667%	3,854	-81.356%
2022-10-14	5.49000	5.490000	5.400000	5.400000	-0.917%	3,064	-81.667%
2022-10-13	5.45000	5.460000	5.346300	5.450000	-1.268%	11,163	-81.835%
2022-10-12	5.49020	5.570000	5.480000	5.520000	-0.898%	13,388	-82.065%
2022-10-11	6.04000	6.040000	5.340000	5.570000	-6.856%	24,867	-82.226%
2022-10-10	6.06000	6.180000	5.620000	5.980000	+5.654%	6,299	-83.445%
2022-10-07	5.57000	5.710000	5.570000	5.660000	+0.891%	27,555	-82.509%
2022-10-06	5.55000	5.640000	5.480000	5.610000	-2.857%	125,290	-82.353%
2022-10-05	5.69000	5.820000	5.368000	5.775000	+6.550%	61,317	-82.857%
2022-10-04	5.34000	5.450000	5.340000	5.420000	+1.498%	16,550	-81.734%
2022-10-03	5.01000	5.373000	4.950000	5.340000	+4.706%	14,821	-81.461%
2022-09-30	5.00000	5.210000	4.826700	5.100000	-5.904%	30,560	-80.588%
2022-09-29	5.88000	5.880000	5.070000	5.420000	0.000%	291,440	-81.734%

.dark-mode .VH5HCK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VH5HCK{ color: #333333; background-color: white; border: 2px solid #333333; }ALPSALPS Group Incstock NASDAQ

ALPS
ALPS Group Inc
stock NASDAQ