Dark

ALPS
ALPS Group Inc
stock NASDAQ

At Close

Jul 27, 2026 3:59:36 PM EDT

0.4600USD0.000%(+0.4600)36,596

0.3900Bid 0.5600Ask 0.1700Spread

Pre-market

Jul 27, 2026 9:24:30 AM EDT

0.5001USD0.000%(+0.5001)237

After-hours

Jul 24, 2026 4:06:30 PM EDT

0.5020USD0.000%(+0.5020)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.460000	0.460000	0.460000	0.460000	-11.538%	36,596	0.000%
2026-07-20	0.520000	0.520000	0.520000	0.520000	+4.000%	10,946	-11.538%
2026-07-17	0.450000	0.500000	0.450000	0.500000	+6.383%	187,109	-8.000%
2026-07-16	0.470000	0.470000	0.470000	0.470000	-2.083%	60,557	-2.128%
2026-07-15	0.490000	0.490000	0.480000	0.480000	-4.000%	39,405	-4.167%
2026-07-14	0.500000	0.500000	0.500000	0.500000	-10.714%	61,156	-8.000%
2026-07-10	0.560000	0.560000	0.560000	0.560000	-3.448%	51,902	-17.857%
2026-07-08	0.560000	0.580000	0.560000	0.580000	0.000%	62,527	-20.690%
2026-07-02	0.570000	0.580000	0.560000	0.580000	-1.695%	291,663	-20.690%
2026-06-30	0.580000	0.590000	0.580000	0.590000	-1.667%	13,099	-22.034%
2026-06-29	0.600000	0.600000	0.600000	0.600000	-4.777%	63,998	-23.333%
2026-06-26	0.620000	0.650000	0.620000	0.630100	-3.062%	91,688	-26.996%
2026-06-25	0.650000	0.650000	0.650000	0.650000	-2.985%	79,653	-29.231%
2026-06-24	0.650000	0.670000	0.650000	0.670000	+3.077%	376,102	-31.343%
2026-06-23	0.650000	0.650000	0.650000	0.650000	-4.412%	25,797	-29.231%
2026-06-22	0.680000	0.680000	0.680000	0.680000	-4.225%	4,504	-32.353%
2026-06-18	0.710000	0.710000	0.710000	0.710000	+1.719%	20,516	-35.211%
2026-06-17	0.690000	0.698000	0.690000	0.698000	+2.647%	12,160	-34.097%
2026-06-10	0.680000	0.680000	0.680000	0.680000	-1.449%	3,355	-32.353%
2026-06-09	0.680000	0.690000	0.680000	0.690000	-2.762%	9,964	-33.333%
2026-06-08	0.720000	0.720000	0.680000	0.709600	+1.386%	10,498	-35.175%
2026-06-05	0.680000	0.699900	0.680000	0.699900	-2.656%	217,409	-34.276%
2026-06-04	0.660000	0.719000	0.660000	0.719000	-0.323%	21,118	-36.022%
2026-06-02	0.710000	0.721333	0.710000	0.721333	-2.470%	21,350	-36.229%
2026-06-01	0.760000	0.760000	0.739600	0.739600	+1.315%	7,176	-37.804%
2026-05-29	0.730000	0.730000	0.730000	0.730000	-5.195%	16,479	-36.986%
2026-05-28	0.750000	0.770000	0.750000	0.770000	+4.040%	12,836	-40.260%
2026-05-27	0.740098	0.740098	0.740098	0.740098	+5.728%	2,222	-37.846%
2026-05-26	0.700000	0.700000	0.700000	0.700000	+3.950%	17,719	-34.286%
2026-05-22	0.640000	0.673400	0.640000	0.673400	-3.800%	52,901	-31.690%
2026-05-21	0.700000	0.700000	0.700000	0.700000	-1.408%	15,729	-34.286%
2026-05-20	0.710000	0.710000	0.710000	0.710000	-8.221%	52,954	-35.211%
2026-05-19	0.800000	0.800000	0.720000	0.773600	-8.988%	85,485	-40.538%
2026-05-18	0.850000	0.860000	0.850000	0.850000	-7.609%	5,840	-45.882%
2026-05-15	0.860000	0.920000	0.850000	0.920000	+8.235%	124,985	-50.000%
2026-05-14	0.850500	0.850500	0.850000	0.850000	+1.178%	14,576	-45.882%
2026-05-13	0.840100	0.840100	0.840100	0.840100	+0.310%	4,430	-45.245%
2026-05-12	0.830000	0.837500	0.830000	0.837500	+2.134%	14,272	-45.075%
2026-05-11	0.820000	0.820000	0.820000	0.820000	-1.205%	33,093	-43.902%
2026-05-07	0.830000	0.830000	0.830000	0.830000	0.000%	12,457	-44.578%
2026-05-06	0.830000	0.830000	0.830000	0.830000	0.000%	40,594	-44.578%
2026-05-05	0.830000	0.830000	0.830000	0.830000	-9.684%	39,393	-44.578%
2026-05-04	0.919900	0.919900	0.919000	0.919000	+1.000%	3,006	-49.946%
2026-05-01	0.909900	0.909900	0.909900	0.909900	+1.100%	7,147	-49.445%
2026-04-30	0.910000	0.910000	0.900000	0.900000	-3.226%	68,522	-48.889%
2026-04-29	0.930000	0.930000	0.930000	0.930000	-0.842%	2,827	-50.538%
2026-04-28	0.937900	0.937900	0.937900	0.937900	+0.741%	4,053	-50.954%
2026-04-24	0.931000	0.931000	0.931000	0.931000	+1.749%	3,911	-50.591%
2026-04-23	0.920000	0.920000	0.915000	0.915000	-2.660%	16,194	-49.727%
2026-04-22	0.940000	0.940000	0.940000	0.940000	-1.053%	2,138	-51.064%
2026-04-20	0.950000	0.999900	0.950000	0.950000	-5.000%	2,798	-51.579%
2026-04-17	0.980000	1.000000	0.950000	1.000000	+0.010%	3,388	-54.000%
2026-04-16	0.964200	0.999900	0.964200	0.999900	-0.010%	2,132	-53.995%
2026-04-15	0.975000	1.000000	0.975000	1.000000	+0.000%	2,622	-54.000%
2026-04-14	1.000000	0.999998	1.000000	0.999998	+4.166%	10,266	-54.000%
2026-04-13	0.940000	0.977900	0.940000	0.960000	-4.000%	31,538	-52.083%
2026-04-10	0.950000	1.000000	0.950000	1.000000	+0.070%	9,876	-54.000%
2026-04-09	0.990000	1.020000	0.950000	0.999300	-0.070%	6,181	-53.968%
2026-04-08	0.999999	1.000000	0.999999	1.000000	+1.010%	6,480	-54.000%
2026-04-07	0.990000	0.990000	0.990000	0.990000	0.000%	1,167	-53.535%
2026-04-06	0.990000	0.990000	0.990000	0.990000	-1.980%	3,716	-53.535%
2026-04-02	0.950000	1.010000	0.950000	1.010000	0.000%	7,940	-54.455%
2026-04-01	1.000000	1.010000	0.998800	1.010000	0.000%	11,352	-54.455%
2026-03-31	1.000000	1.010000	1.000000	1.010000	+0.648%	12,975	-54.455%
2026-03-30	0.980000	1.003500	0.960000	1.003500	-0.644%	20,058	-54.160%
2026-03-27	1.000000	1.010000	1.000000	1.010000	0.000%	16,383	-54.455%
2026-03-26	1.010000	1.010000	1.010000	1.010000	-3.654%	7,517	-54.455%
2026-03-25	1.020000	1.048300	1.010000	1.048300	-0.076%	3,779	-56.119%
2026-03-24	1.050000	1.050000	1.020000	1.049100	-5.486%	7,170	-56.153%
2026-03-23	0.990000	1.140000	0.990000	1.110000	+14.268%	39,614	-58.559%
2026-03-20	0.981800	0.981800	0.971400	0.971400	-2.860%	25,161	-52.646%
2026-03-19	1.010000	1.010000	1.000000	1.000000	-2.913%	6,666	-54.000%
2026-03-18	1.077400	1.089600	1.030000	1.030000	-2.830%	28,475	-55.340%
2026-03-17	1.070000	1.070000	1.040000	1.060000	-4.505%	14,927	-56.604%
2026-03-16	1.030000	1.120000	1.030000	1.110000	+6.731%	22,569	-58.559%
2026-03-13	1.200000	1.200000	1.040000	1.040000	-11.489%	105,909	-55.769%
2026-03-12	1.040000	1.260000	1.040000	1.175000	+25.000%	469,628	-60.851%
2026-03-11	0.970000	0.970000	0.940000	0.940000	-7.380%	5,478	-51.064%
2026-03-10	1.010000	1.014900	1.010000	1.014900	+6.832%	61,046	-54.675%
2026-03-09	0.880000	0.950000	0.880000	0.950000	+5.673%	44,025	-51.579%
2026-03-06	0.900000	0.900000	0.899000	0.899000	-0.222%	20,420	-48.832%
2026-03-04	0.913000	0.913000	0.901000	0.901000	-1.206%	4,351	-48.946%
2026-03-03	0.910000	0.910000	0.912000	0.912000	-1.935%	29,241	-49.561%
2026-03-02	0.930000	0.930000	0.930000	0.930000	-3.125%	26,310	-50.538%
2026-02-27	0.960000	0.960000	0.960000	0.960000	0.000%	17,688	-52.083%
2026-02-26	0.970000	0.970000	0.960000	0.960000	-8.571%	28,637	-52.083%
2026-02-25	0.930000	1.110000	0.920000	1.050000	+11.702%	20,829	-56.190%
2026-02-24	0.930000	0.940000	0.930000	0.940000	+4.572%	24,799	-51.064%
2026-02-20	0.898900	0.898900	0.898900	0.898900	-0.133%	13,067	-48.826%
2026-02-19	0.900100	0.900100	0.900100	0.900100	-0.541%	8,284	-48.895%
2026-02-18	0.905000	0.905000	0.905000	0.905000	+0.544%	5,526	-49.171%
2026-02-17	0.920000	0.920000	0.900100	0.900100	-1.628%	7,573	-48.895%
2026-02-13	0.920700	0.920700	0.907500	0.915000	-2.034%	10,315	-49.727%
2026-02-12	0.910000	0.935000	0.900100	0.934000	-1.684%	7,084	-50.749%
2026-02-11	0.946900	0.950000	0.946900	0.950000	0.000%	18,597	-51.579%
2026-02-10	0.920000	0.950000	0.915650	0.950000	-0.628%	13,578	-51.579%
2026-02-09	0.952500	0.956000	0.935100	0.956000	+0.094%	17,445	-51.883%
2026-02-06	0.890000	0.960000	0.890000	0.955100	+2.699%	53,798	-51.838%
2026-02-05	0.930000	0.938000	0.909900	0.930000	+1.252%	36,931	-50.538%
2026-02-04	0.934416	0.934416	0.900100	0.918500	-7.213%	28,435	-49.918%
2026-02-03	0.940000	0.989900	0.940000	0.989900	-2.951%	65,254	-53.531%
2026-02-02	0.990000	1.020000	0.990000	1.020000	+0.493%	48,560	-54.902%
2026-01-30	0.985400	1.015000	0.985400	1.015000	+3.868%	197,495	-54.680%
2026-01-28	0.970000	0.977200	0.960000	0.977200	-2.280%	36,279	-52.927%
2026-01-27	1.000000	1.000000	0.999900	1.000000	-0.398%	19,515	-54.000%
2026-01-26	1.000000	1.004500	1.000000	1.004000	+1.414%	31,964	-54.183%
2026-01-23	1.000000	1.000000	0.990000	0.990000	-2.941%	61,506	-53.535%
2026-01-22	1.020000	1.020000	1.020000	1.020000	+1.000%	19,812	-54.902%
2026-01-21	1.000000	1.010000	0.990000	1.009900	+0.990%	34,353	-54.451%
2026-01-20	0.989800	1.010000	0.983839	1.000000	0.000%	31,684	-54.000%
2026-01-16	0.990000	1.010000	0.990000	1.000000	-1.961%	37,475	-54.000%
2026-01-15	1.000000	1.025000	0.990000	1.020000	+5.165%	234,447	-54.902%
2026-01-14	0.961050	0.969900	0.961050	0.969900	-3.493%	14,929	-52.572%
2026-01-13	0.980000	1.005000	0.980000	1.005000	+0.500%	19,829	-54.229%
2026-01-12	1.010000	1.010000	0.990000	1.000000	+1.010%	66,771	-54.000%
2026-01-09	0.940000	0.990000	0.938500	0.990000	-1.000%	46,646	-53.535%
2026-01-08	0.950000	1.000000	0.950000	1.000000	+1.461%	45,995	-54.000%
2026-01-07	0.990000	0.990000	0.960000	0.985600	+2.667%	45,624	-53.328%
2026-01-06	1.010000	1.010000	0.960000	0.960000	-4.497%	55,087	-52.083%
2026-01-05	1.020000	1.020000	1.000000	1.005200	+9.261%	195,301	-54.238%
2026-01-02	0.930000	0.930000	0.920000	0.920000	+5.991%	61,560	-50.000%
2025-12-31	0.868000	0.868000	0.868000	0.868000	-7.660%	48,677	-47.005%
2025-12-30	0.930000	0.940000	0.900000	0.940000	+1.699%	34,747	-51.064%
2025-12-29	0.920000	0.925000	0.901400	0.924300	-8.485%	28,754	-50.233%
2025-12-26	1.000000	1.010000	0.992200	1.010000	+7.447%	34,139	-54.455%
2025-12-24	0.940000	0.940000	0.940000	0.940000	-4.082%	25,331	-51.064%
2025-12-23	0.940000	0.980000	0.940000	0.980000	+3.704%	28,511	-53.061%
2025-12-22	0.940000	0.960000	0.940000	0.945000	-2.557%	46,713	-51.323%
2025-12-19	0.980000	0.980000	0.969800	0.969800	+1.232%	20,224	-52.568%
2025-12-18	0.990000	0.990000	0.958000	0.958000	-2.255%	48,078	-51.983%
2025-12-17	0.981800	0.981800	0.980100	0.980100	+2.168%	52,270	-53.066%
2025-12-16	0.960000	0.970000	0.959300	0.959300	+0.799%	30,987	-52.048%
2025-12-15	1.000000	1.000000	0.950000	0.951700	+3.446%	99,616	-51.665%
2025-12-12	0.970000	0.970000	0.920000	0.920000	-8.000%	96,991	-50.000%
2025-12-11	1.020000	1.020000	1.000000	1.000000	-3.846%	79,959	-54.000%
2025-12-10	1.040000	1.040000	1.040000	1.040000	+1.961%	30,593	-55.769%
2025-12-09	1.050000	1.050000	1.020000	1.020000	-12.069%	95,349	-54.902%
2025-12-08	1.230000	1.230000	1.160000	1.160000	0.000%	93,888	-60.345%
2025-12-05	1.160000	1.160000	1.150000	1.160000	-0.855%	38,213	-60.345%
2025-12-04	1.230000	1.230000	1.170000	1.170000	+9.274%	73,436	-60.684%
2025-12-03	1.090000	1.090000	1.050000	1.070700	-12.951%	148,681	-57.037%
2025-12-02	1.330000	1.330000	1.230000	1.230000	-12.766%	191,204	-62.602%
2025-12-01	1.430000	1.430000	1.380000	1.410000	-8.442%	181,539	-67.376%
2025-11-28	1.630000	1.660000	1.540000	1.540000	+4.407%	338,521	-70.130%
2025-11-26	1.470000	1.475000	1.450000	1.475000	+18.000%	336,008	-68.814%
2025-11-25	1.210000	1.270000	1.210000	1.250000	-2.344%	192,124	-63.200%
2025-11-24	1.240000	1.300000	1.160000	1.280000	+10.345%	554,389	-64.063%
2025-11-21	1.000000	1.170000	0.970000	1.160000	+22.518%	832,526	-60.345%
2025-11-20	0.890000	0.946800	0.890000	0.946800	+12.714%	305,985	-51.415%
2025-11-19	0.860000	0.870000	0.840000	0.840000	-0.297%	105,296	-45.238%
2025-11-18	0.860000	0.860000	0.800000	0.842500	-4.781%	246,262	-45.401%
2025-11-17	0.770000	0.900000	0.770000	0.884800	+15.645%	421,232	-48.011%
2025-11-14	0.700000	0.770000	0.690000	0.765100	+5.313%	431,013	-39.877%
2025-11-13	0.770000	0.770000	0.670000	0.726500	-9.188%	493,702	-36.683%
2025-11-12	0.610000	0.800000	0.600000	0.800000	+33.045%	1,513,571	-42.500%
2025-11-11	0.600000	0.640000	0.560000	0.601300	-3.079%	716,501	-23.499%
2025-11-10	0.730000	0.730000	0.620400	0.620400	-15.878%	533,243	-25.854%
2025-11-07	0.810000	0.810000	0.692800	0.737500	-13.235%	649,622	-37.627%
2025-11-06	0.930000	1.030000	0.850000	0.850000	-5.039%	1,222,994	-45.882%
2025-11-05	0.780000	0.970000	0.700000	0.895100	-6.046%	1,759,004	-48.609%
2025-11-04	0.960000	1.030000	0.930000	0.952700	-33.378%	1,207,037	-51.716%
2025-11-03	1.620000	1.620000	1.160000	1.430000	-40.417%	5,846,110	-67.832%
2025-10-31	2.550000	2.750000	2.370000	2.400000	+1,584.211%	590,693	-80.833%
2023-07-20	0.180000	0.180000	0.140000	0.142500	-21.183%	2,461,566	+222.807%
2023-07-19	0.182300	0.190000	0.168500	0.180799	-7.990%	851,499	+154.426%
2023-07-18	0.224000	0.224800	0.194500	0.196500	-17.089%	953,886	+134.097%
2023-07-17	0.239000	0.245000	0.232300	0.237000	+0.680%	423,148	+94.093%
2023-07-14	0.254700	0.256900	0.232300	0.235400	-8.047%	407,964	+95.412%
2023-07-13	0.240000	0.256000	0.240000	0.256000	+2.400%	751,347	+79.688%
2023-07-12	0.268800	0.272000	0.240500	0.250000	-10.714%	1,054,306	+84.000%
2023-07-11	0.270000	0.300000	0.243000	0.280000	+4.478%	1,886,392	+64.286%
2023-07-10	0.268800	0.275000	0.262700	0.268000	-1.289%	897,010	+71.642%
2023-07-07	0.250000	0.279899	0.232100	0.271500	-6.379%	3,355,836	+69.429%
2023-07-06	0.544200	0.551500	0.280100	0.290000	-48.518%	3,491,567	+58.621%
2023-07-05	0.590000	0.630000	0.550500	0.563300	-7.656%	565,283	-18.338%
2023-07-03	0.610000	0.650000	0.602400	0.610000	+1.667%	199,512	-24.590%
2023-06-30	0.620000	0.669899	0.571700	0.600000	-5.512%	462,843	-23.333%
2023-06-29	0.650000	0.689900	0.630000	0.635000	-2.308%	344,322	-27.559%
2023-06-28	0.682200	0.682200	0.625200	0.650000	-5.797%	246,625	-29.231%
2023-06-27	0.700000	0.720000	0.640000	0.690000	0.000%	341,466	-33.333%
2023-06-26	0.630000	0.720000	0.610100	0.690000	+7.661%	870,073	-33.333%
2023-06-23	0.670000	0.670000	0.621100	0.640900	-3.682%	231,771	-28.226%
2023-06-22	0.630900	0.680000	0.620000	0.665400	-8.849%	383,406	-30.869%
2023-06-21	0.742200	0.742200	0.678400	0.730000	-0.082%	455,453	-36.986%
2023-06-20	0.660100	0.779900	0.621001	0.730600	+10.697%	1,057,595	-37.038%
2023-06-16	0.605000	0.820000	0.600198	0.660000	+10.924%	2,306,493	-30.303%
2023-06-15	0.596200	0.600000	0.560200	0.595000	+2.463%	197,305	-22.689%
2023-06-14	0.600000	0.600000	0.580000	0.580700	-1.191%	43,990	-20.785%
2023-06-13	0.570000	0.615600	0.570000	0.587700	+3.377%	195,798	-21.729%
2023-06-12	0.591000	0.600000	0.566000	0.568500	-1.695%	192,668	-19.085%
2023-06-09	0.600000	0.600000	0.570000	0.578300	-0.567%	69,212	-20.457%
2023-06-08	0.600000	0.619999	0.580000	0.581600	-2.252%	147,915	-20.908%
2023-06-07	0.621300	0.640000	0.581500	0.595000	-3.331%	87,002	-22.689%
2023-06-06	0.630000	0.638500	0.575900	0.615500	-3.933%	202,300	-25.264%
2023-06-05	0.677100	0.684900	0.610000	0.640700	-4.159%	301,712	-28.204%
2023-06-02	0.687000	0.687000	0.658800	0.668500	-2.693%	120,645	-31.189%
2023-06-01	0.685000	0.690000	0.655500	0.687000	+0.512%	207,096	-33.042%
2023-05-31	0.670000	0.689100	0.650000	0.683500	+2.167%	100,532	-32.699%
2023-05-30	0.705000	0.720000	0.639999	0.669000	-2.966%	323,143	-31.241%
2023-05-26	0.680600	0.706600	0.670000	0.689450	+2.292%	99,562	-33.280%
2023-05-25	0.677700	0.684900	0.650000	0.674000	-0.882%	215,771	-31.751%
2023-05-24	0.680000	0.687400	0.652700	0.680000	+3.015%	170,903	-32.353%
2023-05-23	0.680400	0.705000	0.660000	0.660100	-3.958%	209,158	-30.314%
2023-05-22	0.680000	0.700000	0.660000	0.687300	+5.317%	142,364	-33.071%
2023-05-19	0.670000	0.694699	0.640100	0.652600	+1.100%	144,767	-29.513%
2023-05-18	0.630000	0.670000	0.630000	0.645500	-0.692%	121,465	-28.737%
2023-05-17	0.690000	0.690000	0.640000	0.650000	-4.412%	193,221	-29.231%
2023-05-16	0.690000	0.723000	0.662000	0.680000	-0.147%	189,930	-32.353%
2023-05-15	0.690000	0.724900	0.660100	0.681000	-5.404%	200,342	-32.452%
2023-05-12	0.670000	0.725000	0.630000	0.719900	+12.837%	270,474	-36.102%
2023-05-11	0.785300	0.800000	0.612900	0.638000	-22.195%	568,246	-27.900%
2023-05-10	0.850000	0.850000	0.782800	0.820000	+0.613%	172,268	-43.902%
2023-05-09	0.820000	0.847000	0.799900	0.815000	+0.617%	207,235	-43.558%
2023-05-08	0.848400	0.848400	0.740000	0.810000	+10.837%	261,832	-43.210%
2023-05-05	0.716000	0.800000	0.703900	0.730800	+4.400%	198,558	-37.055%
2023-05-04	0.706700	0.750000	0.690000	0.700000	-5.393%	242,616	-34.286%
2023-05-03	0.800000	0.800000	0.730300	0.739900	-4.860%	157,911	-37.829%
2023-05-02	0.780000	0.848400	0.740000	0.777700	+1.144%	505,585	-40.851%
2023-05-01	0.790000	0.800000	0.740100	0.768900	+1.171%	128,306	-40.174%
2023-04-28	0.790000	0.800000	0.740000	0.760000	-3.553%	134,654	-39.474%
2023-04-27	0.800000	0.800000	0.720000	0.788000	+10.830%	190,899	-41.624%
2023-04-26	0.750000	0.789700	0.690100	0.711000	-6.815%	178,871	-35.302%
2023-04-25	0.790000	0.800000	0.710100	0.763000	-1.459%	123,396	-39.712%
2023-04-24	0.811700	0.830000	0.750000	0.774300	-0.603%	176,808	-40.592%
2023-04-21	0.780000	0.797900	0.749000	0.779000	+3.867%	181,524	-40.950%
2023-04-20	0.750000	0.758300	0.659500	0.750000	+4.196%	172,162	-38.667%
2023-04-19	0.790000	0.790000	0.660000	0.719800	-8.655%	330,057	-36.093%
2023-04-18	0.870000	0.870000	0.735900	0.788000	-6.202%	358,062	-41.624%
2023-04-17	0.890300	0.950000	0.840100	0.840100	-2.777%	250,876	-45.245%
2023-04-14	0.950000	1.000000	0.810000	0.864100	-10.539%	341,307	-46.765%
2023-04-13	1.250000	1.250000	0.840000	0.965900	-18.144%	480,760	-52.376%
2023-04-12	1.300000	1.340000	1.050000	1.180000	+10.280%	862,434	-61.017%
2023-04-11	0.760000	1.090000	0.700000	1.070000	+53.714%	1,195,226	-57.009%
2023-04-10	0.735000	0.750000	0.680000	0.696100	+1.266%	189,468	-33.918%
2023-04-06	0.740000	0.740000	0.662100	0.687400	+1.686%	148,611	-33.081%
2023-04-05	0.660000	0.720000	0.630000	0.676000	+2.424%	242,032	-31.953%
2023-04-04	0.620000	0.687700	0.609800	0.660000	+6.796%	249,680	-30.303%
2023-04-03	0.530000	0.689900	0.530000	0.618000	+16.604%	342,421	-25.566%
2023-03-31	0.640000	0.642900	0.520000	0.530000	-15.873%	507,976	-13.208%
2023-03-30	0.655500	0.780000	0.620000	0.630000	-1.176%	293,853	-26.984%
2023-03-29	0.797400	0.855000	0.621000	0.637500	-22.256%	381,462	-27.843%
2023-03-28	0.900000	0.900000	0.790000	0.820000	-5.747%	112,557	-43.902%
2023-03-27	0.890000	0.920000	0.850000	0.870000	+1.163%	126,903	-47.126%
2023-03-24	0.900000	0.900000	0.850000	0.860000	-1.149%	73,895	-46.512%
2023-03-23	0.950000	1.019900	0.850010	0.870000	+2.353%	77,719	-47.126%
2023-03-22	1.050000	1.050000	0.840000	0.850000	-3.420%	131,174	-45.882%
2023-03-21	0.909100	0.955000	0.870000	0.880101	+0.011%	74,648	-47.733%
2023-03-20	0.978900	1.039900	0.860000	0.880000	-4.348%	132,672	-47.727%
2023-03-17	1.080000	1.080000	0.900000	0.920000	-12.381%	190,390	-50.000%
2023-03-16	1.700000	1.720000	1.050000	1.050000	-33.544%	275,831	-56.190%
2023-03-15	1.830000	1.870000	1.550000	1.580000	-15.508%	89,009	-70.886%
2023-03-14	1.930000	1.950000	1.810000	1.870000	-2.604%	50,075	-75.401%
2023-03-13	1.970000	1.970000	1.860000	1.920000	-0.518%	41,949	-76.042%
2023-03-10	1.980000	1.997100	1.900000	1.930000	-2.525%	55,142	-76.166%
2023-03-09	1.990000	2.040000	1.967500	1.980000	-0.503%	50,648	-76.768%
2023-03-08	2.010000	2.010000	1.950000	1.990000	-0.500%	35,614	-76.884%
2023-03-07	2.000000	2.079900	1.960000	2.000000	+1.010%	53,478	-77.000%
2023-03-06	2.160000	2.173600	1.930000	1.980000	-3.883%	89,724	-76.768%
2023-03-03	2.000000	2.110000	1.980000	2.060000	+3.000%	41,985	-77.670%
2023-03-02	2.000000	2.065000	1.970000	2.000000	-0.498%	79,868	-77.000%
2023-03-01	2.070000	2.070000	1.980000	2.010000	0.000%	72,917	-77.114%
2023-02-28	2.100000	2.140000	1.970000	2.010000	-3.828%	109,999	-77.114%
2023-02-27	2.190000	2.250000	1.960100	2.090000	-6.696%	185,831	-77.990%
2023-02-24	3.370000	3.399900	2.200000	2.240000	-32.579%	244,553	-79.464%
2023-02-23	4.010000	4.020000	3.080000	3.322400	-17.965%	101,141	-86.155%
2023-02-22	4.020000	4.091400	4.000000	4.050000	-0.489%	12,205	-88.642%
2023-02-21	4.100000	4.100000	4.000000	4.069900	+0.491%	5,869	-88.698%
2023-02-17	4.070000	4.190000	4.049900	4.050000	-3.571%	17,202	-88.642%
2023-02-16	4.180000	4.200000	4.150000	4.200000	0.000%	5,011	-89.048%
2023-02-15	4.275000	4.275000	4.180000	4.200000	-2.326%	7,855	-89.048%
2023-02-14	4.275300	4.340000	4.250800	4.300000	0.000%	2,710	-89.302%
2023-02-13	4.250000	4.342100	4.250000	4.300000	+0.432%	32,978	-89.302%
2023-02-10	4.250000	4.340000	4.180000	4.281500	+0.741%	22,473	-89.256%
2023-02-09	4.200000	4.300000	4.200000	4.250000	-1.163%	25,888	-89.176%
2023-02-08	4.250000	4.350000	4.229400	4.300000	+0.703%	26,713	-89.302%
2023-02-07	4.250000	4.280000	4.240000	4.270000	+0.471%	14,163	-89.227%
2023-02-06	4.500000	4.500000	4.210000	4.250000	+0.711%	35,229	-89.176%
2023-02-03	4.220100	4.270000	4.220000	4.220000	-0.118%	5,702	-89.100%
2023-02-02	4.250000	4.250000	4.200000	4.225000	+0.595%	8,075	-89.112%
2023-02-01	4.400000	4.430000	4.200000	4.200000	-4.545%	29,842	-89.048%
2023-01-31	4.435000	4.440000	4.400000	4.400000	-1.345%	4,350	-89.545%
2023-01-30	4.480000	4.480000	4.460000	4.460000	-0.446%	3,037	-89.686%
2023-01-27	4.500000	4.500000	4.480000	4.480000	-0.444%	2,557	-89.732%
2023-01-26	4.600000	4.600000	4.470000	4.500000	-0.552%	5,472	-89.778%
2023-01-24	4.590000	4.600000	4.500000	4.525000	-0.985%	12,252	-89.834%
2023-01-23	4.630000	4.900000	4.370000	4.570000	+0.943%	59,203	-89.934%
2023-01-20	5.000000	5.000000	4.444000	4.527300	-9.994%	125,342	-89.839%
2023-01-19	5.081000	5.081000	4.780000	5.030000	-0.984%	31,144	-90.855%
2023-01-18	5.249900	5.249900	5.080000	5.080000	-3.236%	11,086	-90.945%
2023-01-17	5.237500	5.250000	5.180000	5.249900	+0.958%	9,122	-91.238%
2023-01-13	5.220000	5.300000	5.200000	5.200100	-1.056%	8,182	-91.154%
2023-01-12	5.180000	5.270000	5.180000	5.255600	-0.266%	1,334	-91.247%
2023-01-11	5.145700	5.300000	5.130000	5.269600	+1.730%	11,267	-91.271%
2023-01-10	5.190000	5.210000	5.170000	5.180000	-0.385%	4,817	-91.120%
2023-01-09	5.202700	5.206700	5.180000	5.200000	0.000%	5,634	-91.154%
2023-01-06	5.200000	5.240000	5.139600	5.200000	-0.952%	3,077	-91.154%
2023-01-05	5.135000	5.250000	5.135000	5.250000	+0.962%	3,159	-91.238%
2023-01-04	5.100000	5.220000	5.100000	5.200000	+2.161%	1,759	-91.154%
2023-01-03	5.160000	5.160000	5.090000	5.090000	+1.577%	2,963	-90.963%
2022-12-30	5.197000	5.197000	5.000000	5.011000	-0.378%	43,828	-90.820%
2022-12-29	5.050000	5.080000	5.000000	5.030000	-1.179%	17,070	-90.855%
2022-12-28	5.230000	5.240000	5.000000	5.090000	-3.048%	11,492	-90.963%
2022-12-27	5.385000	5.390000	5.240000	5.250000	+1.156%	2,242	-91.238%
2022-12-23	5.160000	5.220000	5.160000	5.190000	+1.845%	4,824	-91.137%
2022-12-22	5.210000	5.210000	5.080000	5.096000	-1.622%	16,187	-90.973%
2022-12-21	5.180000	5.190000	5.145000	5.180000	-0.289%	3,008	-91.120%
2022-12-20	5.160000	5.195000	5.060000	5.195000	-0.859%	24,510	-91.145%
2022-12-19	5.160000	5.315000	5.160000	5.240000	-1.504%	13,219	-91.221%
2022-12-16	5.290000	5.350000	5.160000	5.320000	+0.567%	15,467	-91.353%
2022-12-15	5.270000	5.290000	5.140000	5.290000	-3.114%	3,241	-91.304%
2022-12-14	5.500000	5.500000	5.290000	5.460000	+0.368%	32,624	-91.575%
2022-12-13	5.255000	5.440000	5.140000	5.440000	+4.817%	14,493	-91.544%
2022-12-12	5.520000	5.520000	5.113100	5.190000	-0.192%	9,541	-91.137%
2022-12-09	5.200000	5.200000	5.190000	5.200000	+2.161%	3,726	-91.154%
2022-12-08	5.269900	5.350000	5.070000	5.090000	+0.394%	43,351	-90.963%
2022-12-07	5.300000	5.300000	5.070000	5.070000	-0.977%	3,543	-90.927%
2022-12-06	5.210000	5.384800	5.120000	5.120000	-3.030%	2,450	-91.016%
2022-12-05	5.560000	5.560000	5.280000	5.280000	-5.376%	15,113	-91.288%
2022-12-02	5.200000	5.580000	5.200000	5.580000	+2.385%	7,123	-91.756%
2022-12-01	5.460000	5.460000	5.428700	5.450000	+1.490%	9,509	-91.560%
2022-11-30	5.460000	5.470000	5.370000	5.370000	-1.648%	5,269	-91.434%
2022-11-29	5.470000	5.490000	5.420000	5.460000	-0.183%	4,750	-91.575%
2022-11-28	5.300000	5.550000	5.300000	5.470000	-0.906%	3,387	-91.590%
2022-11-25	5.580000	5.580000	5.419700	5.520000	+1.657%	8,467	-91.667%
2022-11-23	5.375000	5.440000	5.340000	5.430000	+1.685%	9,332	-91.529%
2022-11-22	5.180000	5.340000	5.180000	5.340000	+1.714%	3,191	-91.386%
2022-11-21	5.470000	5.470000	5.200200	5.250000	-1.501%	5,336	-91.238%
2022-11-18	5.500000	5.500000	5.270000	5.330000	-2.381%	17,633	-91.370%
2022-11-17	5.463200	5.470000	5.330000	5.460000	-1.130%	4,778	-91.575%
2022-11-16	5.467100	5.540000	5.467100	5.522400	-0.851%	1,162	-91.670%
2022-11-15	5.569800	5.569800	5.569800	5.569800	+0.902%	489	-91.741%
2022-11-14	5.405000	5.520000	5.360000	5.520000	+2.412%	8,530	-91.667%
2022-11-11	5.220000	5.420000	5.210000	5.390000	+0.748%	23,461	-91.466%
2022-11-10	5.310000	5.400000	5.280000	5.350000	+2.885%	21,466	-91.402%
2022-11-09	5.230000	5.255500	5.160000	5.200000	-2.622%	3,883	-91.154%
2022-11-08	5.400000	5.470000	5.160000	5.340000	-2.198%	54,091	-91.386%
2022-11-07	5.420000	5.470000	5.250000	5.460000	-2.151%	11,486	-91.575%
2022-11-04	5.300000	5.580000	5.250000	5.580000	+5.482%	8,775	-91.756%
2022-11-03	5.290000	5.290000	5.290000	5.290000	-0.189%	163	-91.304%
2022-11-02	5.250000	5.300000	5.250000	5.300000	0.000%	3,911	-91.321%
2022-11-01	5.390000	5.514600	5.220000	5.300000	-5.018%	12,031	-91.321%
2022-10-31	5.300000	5.580000	5.160000	5.580000	+6.899%	6,125	-91.756%
2022-10-28	5.257400	5.257400	5.116900	5.219900	-0.002%	9,925	-91.188%
2022-10-27	5.350000	5.350000	5.220000	5.220000	-1.509%	3,524	-91.188%
2022-10-26	5.500000	5.500000	5.290000	5.300000	-3.072%	6,499	-91.321%
2022-10-25	5.490000	5.500000	5.380000	5.468000	-0.401%	5,353	-91.587%
2022-10-24	5.530000	5.530000	5.370000	5.490000	-1.613%	14,535	-91.621%
2022-10-21	5.990000	5.990000	5.430000	5.580000	+1.639%	8,715	-91.756%
2022-10-20	5.990000	5.990000	5.450000	5.490000	+1.105%	30,621	-91.621%
2022-10-19	5.620000	5.620000	5.380000	5.430000	+1.878%	9,340	-91.529%
2022-10-18	5.350000	5.350000	5.225000	5.329900	+0.375%	33,899	-91.369%
2022-10-17	5.320000	5.384000	5.300000	5.310000	-1.667%	3,854	-91.337%
2022-10-14	5.490000	5.490000	5.400000	5.400000	-0.917%	3,064	-91.481%
2022-10-13	5.450000	5.460000	5.346300	5.450000	-1.268%	11,163	-91.560%
2022-10-12	5.490200	5.570000	5.480000	5.520000	-0.898%	13,388	-91.667%
2022-10-11	6.040000	6.040000	5.340000	5.570000	-6.856%	24,867	-91.741%
2022-10-10	6.060000	6.180000	5.620000	5.980000	+5.654%	6,299	-92.308%
2022-10-07	5.570000	5.710000	5.570000	5.660000	+0.891%	27,555	-91.873%
2022-10-06	5.550000	5.640000	5.480000	5.610000	-2.857%	125,290	-91.800%
2022-10-05	5.690000	5.820000	5.368000	5.775000	+6.550%	61,317	-92.035%
2022-10-04	5.340000	5.450000	5.340000	5.420000	+1.498%	16,550	-91.513%
2022-10-03	5.010000	5.373000	4.950000	5.340000	+4.706%	14,821	-91.386%
2022-09-30	5.000000	5.210000	4.826700	5.100000	-5.904%	30,560	-90.980%
2022-09-29	5.880000	5.880000	5.070000	5.420000	0.000%	291,440	-91.513%

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

ALPS
ALPS Group Inc
stock NASDAQ