Dark

ALR
AlerisLife Inc. Common Stock
stock NASDAQ

Inactive

May 23, 2025

20.75USD+1471.970%(+19.43)204

Pre-market

0.00USD-100.000%(-1.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	56.7700	56.7700	20.7500	20.7500	+1,471.970%	204	0.000%
2023-03-17	1.3100	1.3200	1.3034	1.3200	+0.763%	111,995	+1,471.970%
2023-03-16	1.3100	1.3200	1.3000	1.3100	+0.769%	180,783	+1,483.969%
2023-03-15	1.3000	1.3100	1.3000	1.3000	0.000%	883,133	+1,496.154%
2023-03-14	1.3000	1.3100	1.3000	1.3000	0.000%	168,595	+1,496.154%
2023-03-13	1.3000	1.3200	1.3000	1.3000	-0.763%	165,636	+1,496.154%
2023-03-10	1.3100	1.3200	1.3100	1.3100	-0.758%	78,395	+1,483.969%
2023-03-09	1.3100	1.3200	1.3100	1.3200	0.000%	74,332	+1,471.970%
2023-03-08	1.3100	1.3200	1.3100	1.3200	+0.763%	29,961	+1,471.970%
2023-03-07	1.3100	1.3200	1.3100	1.3100	-0.758%	11,684	+1,483.969%
2023-03-06	1.3100	1.3210	1.3001	1.3200	0.000%	130,947	+1,471.970%
2023-03-03	1.3100	1.3200	1.3000	1.3200	+0.763%	177,462	+1,471.970%
2023-03-02	1.3100	1.3200	1.3100	1.3100	0.000%	96,794	+1,483.969%
2023-03-01	1.3200	1.3292	1.3100	1.3100	-1.504%	64,148	+1,483.969%
2023-02-28	1.3200	1.3350	1.3200	1.3300	-0.746%	43,905	+1,460.150%
2023-02-27	1.3100	1.3404	1.3000	1.3400	+2.290%	381,551	+1,448.507%
2023-02-24	1.3100	1.3200	1.3100	1.3100	0.000%	36,650	+1,483.969%
2023-02-23	1.3200	1.3200	1.3100	1.3100	-0.758%	21,005	+1,483.969%
2023-02-22	1.3100	1.3300	1.3100	1.3200	-0.752%	34,411	+1,471.970%
2023-02-21	1.3300	1.3699	1.3300	1.3300	-0.746%	122,491	+1,460.150%
2023-02-17	1.2900	1.3608	1.2900	1.3400	+3.077%	729,362	+1,448.507%
2023-02-16	1.2900	1.3000	1.2900	1.3000	+0.386%	63,084	+1,496.154%
2023-02-15	1.2900	1.3000	1.2900	1.2950	0.000%	52,370	+1,502.317%
2023-02-14	1.2900	1.3000	1.2900	1.2950	-0.385%	71,754	+1,502.317%
2023-02-13	1.2900	1.3000	1.2900	1.3000	-0.763%	96,870	+1,496.154%
2023-02-10	1.3100	1.3100	1.2915	1.3100	0.000%	80,210	+1,483.969%
2023-02-09	1.3000	1.3100	1.2900	1.3100	0.000%	224,246	+1,483.969%
2023-02-08	1.3000	1.3100	1.2900	1.3100	+0.769%	488,567	+1,483.969%
2023-02-07	1.3000	1.3000	1.2900	1.3000	+0.775%	760,332	+1,496.154%
2023-02-06	1.2900	1.3000	1.2900	1.2900	-0.769%	377,915	+1,508.527%
2023-02-03	1.2800	1.3100	1.2800	1.3000	+60.533%	4,080,259	+1,496.154%
2023-02-02	0.7800	0.8270	0.7242	0.8098	+1.225%	106,657	+2,462.361%
2023-02-01	0.8200	0.8279	0.7751	0.8000	-0.498%	20,055	+2,493.750%
2023-01-31	0.8593	0.8600	0.7991	0.8040	-4.297%	135,886	+2,480.846%
2023-01-30	0.7245	0.8500	0.6900	0.8401	+21.754%	283,621	+2,369.944%
2023-01-27	0.6310	0.7235	0.6298	0.6900	+6.154%	159,015	+2,907.246%
2023-01-26	0.6800	0.7000	0.6310	0.6500	-5.742%	69,718	+3,092.308%
2023-01-25	0.6985	0.7119	0.6710	0.6896	-1.104%	31,342	+2,908.991%
2023-01-24	0.6660	0.6991	0.6660	0.6973	+3.904%	23,399	+2,875.764%
2023-01-23	0.7095	0.7100	0.6711	0.6711	-3.578%	82,365	+2,991.939%
2023-01-20	0.7120	0.7300	0.6960	0.6960	+0.101%	12,389	+2,881.322%
2023-01-19	0.6997	0.7124	0.6801	0.6953	+1.135%	38,268	+2,884.323%
2023-01-18	0.6810	0.7156	0.6810	0.6875	+0.365%	9,506	+2,918.182%
2023-01-17	0.7100	0.7299	0.6635	0.6850	-1.439%	58,929	+2,929.197%
2023-01-13	0.7200	0.7299	0.6922	0.6950	-3.445%	68,443	+2,885.612%
2023-01-12	0.7000	0.7373	0.6742	0.7198	+2.521%	152,147	+2,782.745%
2023-01-11	0.7400	0.7495	0.7009	0.7021	-4.476%	127,377	+2,855.419%
2023-01-10	0.7150	0.7400	0.7150	0.7350	+3.086%	93,704	+2,723.129%
2023-01-09	0.7000	0.7327	0.7000	0.7130	+1.872%	71,423	+2,810.238%
2023-01-06	0.6600	0.7000	0.6270	0.6999	+6.142%	232,518	+2,864.709%
2023-01-05	0.6600	0.6600	0.6200	0.6594	+5.504%	88,738	+3,046.800%
2023-01-04	0.6200	0.6667	0.5900	0.6250	+2.459%	609,678	+3,220.000%
2023-01-03	0.5948	0.6795	0.5807	0.6100	+10.909%	756,746	+3,301.639%
2022-12-30	0.6700	0.6956	0.5487	0.5500	-17.910%	1,111,519	+3,672.727%
2022-12-29	0.6800	0.7034	0.6517	0.6700	-0.179%	124,680	+2,997.015%
2022-12-28	0.6940	0.6999	0.6500	0.6712	-6.139%	148,745	+2,991.478%
2022-12-27	0.7400	0.7487	0.7000	0.7151	-3.365%	176,905	+2,801.692%
2022-12-23	0.7200	0.7530	0.7200	0.7400	+1.204%	16,833	+2,704.054%
2022-12-22	0.7501	0.7600	0.7312	0.7312	-4.293%	29,740	+2,737.801%
2022-12-21	0.7248	0.7650	0.7240	0.7640	+5.408%	101,483	+2,615.969%
2022-12-20	0.7150	0.7470	0.7011	0.7248	+1.669%	30,795	+2,762.859%
2022-12-19	0.7350	0.7500	0.7011	0.7129	-2.329%	138,841	+2,810.647%
2022-12-16	0.7303	0.7359	0.7149	0.7299	-0.055%	54,386	+2,742.855%
2022-12-15	0.7500	0.7500	0.7200	0.7303	+0.870%	14,018	+2,741.298%
2022-12-14	0.7300	0.7390	0.7200	0.7240	-1.497%	24,614	+2,766.022%
2022-12-13	0.7400	0.7400	0.7112	0.7350	-0.689%	77,048	+2,723.129%
2022-12-12	0.7340	0.7490	0.7200	0.7401	-1.320%	10,580	+2,703.675%
2022-12-09	0.7500	0.7621	0.7310	0.7500	0.000%	22,555	+2,666.667%
2022-12-08	0.7510	0.7659	0.7500	0.7500	-0.610%	58,848	+2,666.667%
2022-12-07	0.7666	0.7695	0.7510	0.7546	-0.711%	43,982	+2,649.801%
2022-12-06	0.7654	0.7680	0.7510	0.7600	-1.872%	39,828	+2,630.263%
2022-12-05	0.7747	0.7892	0.7612	0.7745	-0.090%	125,916	+2,579.148%
2022-12-02	0.7761	0.7775	0.7700	0.7752	-0.013%	14,892	+2,576.729%
2022-12-01	0.7850	0.7900	0.7700	0.7753	-1.997%	58,535	+2,576.383%
2022-11-30	0.7800	0.7984	0.7800	0.7911	+0.777%	4,482	+2,522.930%
2022-11-29	0.7759	0.7999	0.7752	0.7850	-1.863%	11,806	+2,543.312%
2022-11-28	0.7600	0.8000	0.7500	0.7999	+3.213%	131,845	+2,494.074%
2022-11-25	0.8000	0.8000	0.7750	0.7750	-0.641%	1,436	+2,577.419%
2022-11-23	0.7900	0.7951	0.7800	0.7800	-1.278%	38,948	+2,560.256%
2022-11-22	0.7900	0.8029	0.7900	0.7901	-0.804%	12,191	+2,526.250%
2022-11-21	0.7910	0.8029	0.7900	0.7965	+0.695%	32,280	+2,505.148%
2022-11-18	0.7878	0.7998	0.7801	0.7910	-1.125%	23,632	+2,523.262%
2022-11-17	0.8250	0.8328	0.8000	0.8000	-3.962%	25,749	+2,493.750%
2022-11-16	0.8319	0.8330	0.8250	0.8330	+0.168%	6,476	+2,390.996%
2022-11-15	0.8301	0.8450	0.8200	0.8316	+0.374%	62,060	+2,395.190%
2022-11-14	0.7980	0.8419	0.7870	0.8285	+5.541%	101,317	+2,404.526%
2022-11-11	0.7987	0.8179	0.7820	0.7850	-1.715%	94,778	+2,543.312%
2022-11-10	0.8500	0.8500	0.7701	0.7987	+1.914%	48,471	+2,497.972%
2022-11-09	0.8655	0.8772	0.7523	0.7837	-5.805%	71,474	+2,547.697%
2022-11-08	0.8700	0.9072	0.8311	0.8320	-4.368%	93,227	+2,393.990%
2022-11-07	0.9288	0.9288	0.8610	0.8700	-1.650%	15,643	+2,285.057%
2022-11-04	0.9100	0.9100	0.8700	0.8846	-1.711%	44,084	+2,245.693%
2022-11-03	0.9546	0.9546	0.9000	0.9000	-5.263%	32,090	+2,205.556%
2022-11-02	0.9400	0.9914	0.9183	0.9500	+3.238%	62,263	+2,084.211%
2022-11-01	0.9102	0.9400	0.9001	0.9202	+0.678%	34,724	+2,154.945%
2022-10-31	0.9400	0.9400	0.8900	0.9140	-2.766%	5,237	+2,170.241%
2022-10-28	0.9100	0.9400	0.9001	0.9400	+3.297%	24,697	+2,107.447%
2022-10-27	0.8730	0.9100	0.8730	0.9100	+4.226%	29,176	+2,180.220%
2022-10-26	0.9101	0.9200	0.8723	0.8731	-2.903%	95,355	+2,276.589%
2022-10-25	0.8802	0.9200	0.8802	0.8992	-1.576%	7,755	+2,207.607%
2022-10-24	0.8798	0.9300	0.8698	0.9136	+5.036%	115,567	+2,171.235%
2022-10-21	0.8900	0.9098	0.8377	0.8698	-3.345%	41,451	+2,285.606%
2022-10-20	0.9350	0.9373	0.8900	0.8999	-4.984%	41,877	+2,205.812%
2022-10-19	0.9300	0.9894	0.9300	0.9471	-0.827%	65,225	+2,090.899%
2022-10-18	0.9950	0.9950	0.9400	0.9550	-3.487%	22,725	+2,072.775%
2022-10-17	0.9499	0.9996	0.9400	0.9895	+4.158%	33,689	+1,997.019%
2022-10-14	0.9300	0.9500	0.9101	0.9500	+0.011%	8,979	+2,084.211%
2022-10-13	0.9100	0.9630	0.9100	0.9499	+4.385%	61,633	+2,084.440%
2022-10-12	0.9100	0.9300	0.9100	0.9100	0.000%	9,860	+2,180.220%
2022-10-11	0.9500	0.9500	0.9000	0.9100	-5.050%	12,707	+2,180.220%
2022-10-10	0.9311	0.9886	0.9311	0.9584	+0.884%	5,955	+2,065.067%
2022-10-07	0.9655	0.9727	0.9034	0.9500	-4.962%	48,001	+2,084.211%
2022-10-06	0.9800	1.0000	0.9700	0.9996	+0.878%	16,319	+1,975.830%
2022-10-05	0.9900	0.9919	0.9600	0.9909	+0.436%	18,579	+1,994.056%
2022-10-04	0.9330	1.0399	0.9330	0.9866	+3.864%	77,260	+2,003.183%
2022-10-03	0.9400	0.9500	0.9331	0.9499	0.000%	9,777	+2,084.440%
2022-09-30	0.9440	0.9499	0.9400	0.9499	-0.011%	4,536	+2,084.440%
2022-09-29	0.9440	0.9761	0.9440	0.9500	+0.550%	47,860	+2,084.211%
2022-09-28	0.9500	0.9600	0.9301	0.9448	-0.547%	39,334	+2,096.232%
2022-09-27	0.9777	0.9875	0.9500	0.9500	-4.040%	37,971	+2,084.211%
2022-09-26	1.0500	1.0500	0.9900	0.9900	-5.714%	47,771	+1,995.960%
2022-09-23	1.0600	1.0900	1.0200	1.0500	-1.408%	77,573	+1,876.190%
2022-09-22	1.1100	1.1100	1.0600	1.0650	-5.752%	40,420	+1,848.357%
2022-09-21	1.2400	1.2400	1.1100	1.1300	-1.739%	63,622	+1,736.283%
2022-09-20	1.2700	1.2701	1.1400	1.1500	-13.534%	90,572	+1,704.348%
2022-09-19	1.0900	1.5800	1.0600	1.3300	+19.820%	2,401,020	+1,460.150%
2022-09-16	1.1100	1.1200	1.0700	1.1100	0.000%	25,300	+1,769.369%
2022-09-15	1.1100	1.1499	1.1100	1.1100	0.000%	23,326	+1,769.369%
2022-09-14	1.1500	1.1600	1.1100	1.1100	-3.478%	11,180	+1,769.369%
2022-09-13	1.1700	1.1700	1.1400	1.1500	0.000%	4,005	+1,704.348%
2022-09-12	1.1600	1.1600	1.1100	1.1500	+0.877%	26,819	+1,704.348%
2022-09-09	1.0800	1.1500	1.0800	1.1400	+3.636%	29,549	+1,720.175%
2022-09-08	1.0900	1.1100	1.0800	1.1000	0.000%	23,386	+1,786.364%
2022-09-07	1.1400	1.1447	1.0800	1.1000	-2.655%	206,535	+1,786.364%
2022-09-06	1.1400	1.1750	1.1300	1.1300	-0.441%	36,075	+1,736.283%
2022-09-02	1.1200	1.1400	1.1100	1.1350	-0.439%	6,042	+1,728.194%
2022-09-01	1.1300	1.1400	1.1100	1.1400	+1.786%	6,787	+1,720.175%
2022-08-31	1.1200	1.1350	1.1100	1.1200	-0.885%	45,061	+1,752.679%
2022-08-30	1.1300	1.1500	1.1200	1.1300	0.000%	23,547	+1,736.283%
2022-08-29	1.1302	1.1400	1.1100	1.1300	+0.893%	12,825	+1,736.283%
2022-08-26	1.2100	1.2100	1.1100	1.1200	-3.448%	43,339	+1,752.679%
2022-08-25	1.1500	1.1700	1.1300	1.1600	-0.855%	28,929	+1,688.793%
2022-08-24	1.1600	1.1700	1.1300	1.1700	+3.540%	9,331	+1,673.504%
2022-08-23	1.1400	1.2100	1.1100	1.1300	-0.877%	64,922	+1,736.283%
2022-08-22	1.1100	1.1500	1.1100	1.1400	+0.885%	57,311	+1,720.175%
2022-08-19	1.1900	1.1900	1.1300	1.1300	-6.612%	27,252	+1,736.283%
2022-08-18	1.2900	1.3200	1.1800	1.2100	+2.542%	50,696	+1,614.876%
2022-08-17	1.1900	1.2600	1.1100	1.1800	-0.840%	1,711,198	+1,658.475%
2022-08-16	1.2400	1.2500	1.1800	1.1900	-4.032%	61,065	+1,643.697%
2022-08-15	1.2000	1.2500	1.1650	1.2400	+1.639%	69,863	+1,573.387%
2022-08-12	1.2400	1.2700	1.2000	1.2200	-2.400%	59,795	+1,600.820%
2022-08-11	1.3000	1.3200	1.2300	1.2500	-4.580%	37,638	+1,560.000%
2022-08-10	1.3791	1.3800	1.2900	1.3100	-1.132%	56,212	+1,483.969%
2022-08-09	1.3200	1.3400	1.2700	1.3250	-1.852%	103,047	+1,466.038%
2022-08-08	1.7000	1.7000	1.3100	1.3500	-21.053%	394,932	+1,437.037%
2022-08-05	1.1900	2.1500	1.1700	1.7100	+43.697%	2,529,248	+1,113.450%
2022-08-04	1.1300	1.2000	1.1200	1.1900	+4.386%	121,721	+1,643.697%
2022-08-03	1.1200	1.1900	1.1200	1.1400	-1.724%	279,433	+1,720.175%
2022-08-02	1.1100	1.1900	1.1100	1.1600	+1.754%	33,718	+1,688.793%
2022-08-01	1.1600	1.1700	1.1120	1.1400	-0.870%	9,203	+1,720.175%
2022-07-29	1.1400	1.1700	1.1100	1.1500	0.000%	81,643	+1,704.348%
2022-07-28	1.1900	1.1900	1.1198	1.1500	0.000%	14,938	+1,704.348%
2022-07-27	1.1400	1.1700	1.1100	1.1500	+0.877%	55,105	+1,704.348%
2022-07-26	1.1000	1.1900	1.0600	1.1400	+6.542%	219,232	+1,720.175%
2022-07-25	1.0900	1.1040	1.0600	1.0700	-1.835%	12,918	+1,839.252%
2022-07-22	1.1500	1.1500	1.0800	1.0900	-5.217%	16,640	+1,803.670%
2022-07-21	1.1800	1.2000	1.1300	1.1500	-1.709%	21,811	+1,704.348%
2022-07-20	1.1500	1.1708	1.1300	1.1700	+3.540%	32,731	+1,673.504%
2022-07-19	1.1550	1.1700	1.1200	1.1300	0.000%	101,043	+1,736.283%
2022-07-18	1.1500	1.2000	1.1200	1.1300	0.000%	29,827	+1,736.283%
2022-07-15	1.1300	1.1500	1.1200	1.1300	0.000%	23,336	+1,736.283%
2022-07-14	1.1300	1.1627	1.1200	1.1300	-1.310%	15,456	+1,736.283%
2022-07-13	1.1600	1.2000	1.1200	1.1450	-2.966%	23,795	+1,712.227%
2022-07-12	1.2000	1.2000	1.1300	1.1800	+5.357%	33,060	+1,658.475%
2022-07-11	1.1300	1.1700	1.1200	1.1200	-2.609%	12,058	+1,752.679%
2022-07-08	1.2000	1.2000	1.1118	1.1500	+0.877%	13,259	+1,704.348%
2022-07-07	1.1100	1.1700	1.1000	1.1400	+3.636%	18,294	+1,720.175%
2022-07-06	1.1377	1.1759	1.1000	1.1000	-4.348%	16,223	+1,786.364%
2022-07-05	1.1800	1.2000	1.1300	1.1500	-0.862%	10,192	+1,704.348%
2022-07-01	1.1883	1.2000	1.1500	1.1600	-3.333%	59,017	+1,688.793%
2022-06-30	1.2000	1.2000	1.1700	1.2000	0.000%	14,337	+1,629.167%
2022-06-29	1.2100	1.2100	1.1800	1.2000	+1.695%	15,942	+1,629.167%
2022-06-28	1.1833	1.2100	1.1800	1.1800	0.000%	114,379	+1,658.475%
2022-06-27	1.2100	1.2500	1.1800	1.1800	-1.667%	50,190	+1,658.475%
2022-06-24	1.2000	1.4400	1.1900	1.2000	+0.840%	84,429	+1,629.167%
2022-06-23	1.2149	1.2699	1.1900	1.1900	-2.459%	65,382	+1,643.697%
2022-06-22	1.2400	1.2827	1.2000	1.2200	-2.400%	66,104	+1,600.820%
2022-06-21	1.2600	1.3200	1.2200	1.2500	+3.306%	108,011	+1,560.000%
2022-06-17	1.2400	1.2530	1.2100	1.2100	-2.419%	31,294	+1,614.876%
2022-06-16	1.2900	1.3399	1.2400	1.2400	-3.125%	130,943	+1,573.387%
2022-06-15	1.2400	1.3500	1.2258	1.2800	+1.587%	38,511	+1,521.094%
2022-06-14	1.2300	1.2900	1.2300	1.2600	+0.800%	14,742	+1,546.825%
2022-06-13	1.3100	1.3400	1.2300	1.2500	-7.749%	64,057	+1,560.000%
2022-06-10	1.3700	1.3843	1.3409	1.3550	-3.901%	6,843	+1,431.365%
2022-06-09	1.4800	1.5000	1.3800	1.4100	-4.082%	17,501	+1,371.631%
2022-06-08	1.3900	1.4700	1.3812	1.4700	+4.255%	11,103	+1,311.565%
2022-06-07	1.4600	1.4600	1.3400	1.4100	+2.920%	66,685	+1,371.631%
2022-06-06	1.4412	1.4412	1.3300	1.3700	-3.521%	22,627	+1,414.599%
2022-06-03	1.4400	1.4900	1.4200	1.4200	-0.699%	10,567	+1,361.268%
2022-06-02	1.3900	1.4500	1.3379	1.4300	+3.623%	22,940	+1,351.049%
2022-06-01	1.5000	1.5000	1.3800	1.3800	-2.128%	18,335	+1,403.623%
2022-05-31	1.5800	1.5800	1.3500	1.4100	-4.082%	24,780	+1,371.631%
2022-05-27	1.3500	1.5200	1.3500	1.4700	+13.077%	28,098	+1,311.565%
2022-05-26	1.2400	1.3200	1.2300	1.3000	+3.175%	92,895	+1,496.154%
2022-05-25	1.2200	1.2600	1.2000	1.2600	+5.000%	26,627	+1,546.825%
2022-05-24	1.1900	1.2495	1.1841	1.2000	-0.826%	23,577	+1,629.167%
2022-05-23	1.2100	1.2400	1.1900	1.2100	+1.681%	52,922	+1,614.876%
2022-05-20	1.2800	1.2800	1.1712	1.1900	-1.653%	21,666	+1,643.697%
2022-05-19	1.2300	1.2599	1.1700	1.2100	-0.820%	29,981	+1,614.876%
2022-05-18	1.2300	1.2700	1.2200	1.2200	-0.813%	32,084	+1,600.820%
2022-05-17	1.1900	1.2800	1.1594	1.2300	+4.237%	54,354	+1,586.992%
2022-05-16	1.2500	1.3199	1.1800	1.1800	-7.813%	157,557	+1,658.475%
2022-05-13	1.2500	1.3200	1.2500	1.2800	+2.400%	57,541	+1,521.094%
2022-05-12	1.2800	1.2800	1.2000	1.2500	-1.575%	130,329	+1,560.000%
2022-05-11	1.2600	1.2900	1.2400	1.2700	-3.053%	103,287	+1,533.858%
2022-05-10	1.3000	1.3399	1.2600	1.3100	+3.150%	73,384	+1,483.969%
2022-05-09	1.3800	1.4200	1.2000	1.2700	-7.299%	386,269	+1,533.858%
2022-05-06	1.5200	1.5543	1.3600	1.3700	-11.039%	734,291	+1,414.599%
2022-05-05	1.6700	1.6900	1.5000	1.5400	-6.667%	126,472	+1,247.403%
2022-05-04	1.7700	1.7700	1.6200	1.6500	-5.714%	218,576	+1,157.576%
2022-05-03	1.8900	1.9207	1.7500	1.7500	-7.407%	246,446	+1,085.714%
2022-05-02	2.1300	2.1979	1.8400	1.8900	-11.839%	752,195	+997.884%
2022-04-29	2.1500	2.2200	2.1000	2.1438	-0.288%	24,192	+867.907%
2022-04-28	2.2100	2.2400	2.1500	2.1500	-3.153%	23,900	+865.116%
2022-04-27	2.3000	2.4000	2.2000	2.2200	-3.478%	16,107	+834.685%
2022-04-26	2.3219	2.3850	2.3000	2.3000	-0.433%	35,623	+802.174%
2022-04-25	2.3000	2.3600	2.2500	2.3100	-1.957%	25,758	+798.268%
2022-04-22	2.3400	2.4000	2.3000	2.3561	-1.004%	9,955	+780.693%
2022-04-21	2.4100	2.4500	2.3500	2.3800	-1.653%	27,474	+771.849%
2022-04-20	2.4000	2.4900	2.3401	2.4200	+2.979%	19,588	+757.438%
2022-04-19	2.2800	2.4280	2.2500	2.3500	+2.174%	36,360	+782.979%
2022-04-18	2.5100	2.5357	2.3000	2.3000	-8.868%	36,216	+802.174%
2022-04-14	2.3000	2.7000	2.2001	2.5238	+8.318%	87,788	+722.173%
2022-04-13	2.2000	2.4700	2.1710	2.3300	+5.909%	71,954	+790.558%
2022-04-12	2.1300	2.2300	2.1300	2.2000	+3.286%	37,462	+843.182%
2022-04-11	2.1600	2.1800	2.1200	2.1300	-1.389%	21,327	+874.178%
2022-04-08	2.1200	2.1788	2.1200	2.1600	+0.465%	18,008	+860.648%
2022-04-07	2.1300	2.1800	2.1201	2.1500	-0.922%	29,021	+865.116%
2022-04-06	2.2700	2.2900	2.1527	2.1700	-3.556%	64,834	+856.221%
2022-04-05	2.2000	2.2800	2.1800	2.2500	+3.211%	108,828	+822.222%
2022-04-04	2.1300	2.2400	2.1300	2.1800	+1.395%	68,336	+851.835%
2022-04-01	2.1500	2.1600	2.1200	2.1500	0.000%	14,894	+865.116%
2022-03-31	2.1100	2.1627	2.1000	2.1500	+2.381%	65,903	+865.116%
2022-03-30	2.2300	2.2600	2.0300	2.1000	-4.110%	89,755	+888.095%
2022-03-29	2.1500	2.3300	2.1500	2.1900	-0.455%	33,199	+847.489%
2022-03-28	2.1800	2.3388	2.1800	2.2000	-4.762%	24,159	+843.182%
2022-03-25	2.1700	2.3700	2.1600	2.3100	+5.479%	62,286	+798.268%
2022-03-24	2.2000	2.2000	2.1105	2.1900	+3.791%	60,680	+847.489%
2022-03-23	2.1900	2.1900	2.1000	2.1100	+2.927%	91,313	+883.412%
2022-03-22	2.2500	2.2700	2.0500	2.0500	-8.482%	75,627	+912.195%
2022-03-21	2.2800	2.3100	2.2000	2.2400	+10.891%	126,783	+826.339%
2022-03-18	2.4100	2.4688	2.0200	2.0200	-17.551%	221,113	+927.228%
2022-03-17	2.4300	2.4800	2.4100	2.4500	+2.083%	22,059	+746.939%
2022-03-16	2.4000	2.4300	2.4000	2.4000	0.000%	37,604	+764.583%
2022-03-15	2.5300	2.5300	2.4000	2.4000	0.000%	17,306	+764.583%
2022-03-14	2.4900	2.5000	2.4000	2.4000	-4.000%	36,693	+764.583%
2022-03-11	2.6200	2.6200	2.5000	2.5000	-4.215%	11,137	+730.000%
2022-03-10	2.5700	2.6100	2.4800	2.6100	+1.556%	35,128	+695.019%
2022-03-09	2.4500	2.6000	2.4500	2.5700	+3.629%	16,245	+707.393%
2022-03-08	2.5400	2.5400	2.4701	2.4800	-1.195%	23,827	+736.694%
2022-03-07	2.5500	2.5500	2.4512	2.5100	-1.181%	17,710	+726.693%
2022-03-04	2.5700	2.5700	2.4000	2.5400	+1.600%	14,947	+716.929%
2022-03-03	2.4700	2.5000	2.3100	2.5000	-0.794%	53,510	+730.000%
2022-03-02	2.5600	2.5600	2.4700	2.5200	-6.667%	28,853	+723.413%
2022-03-01	2.5100	2.7300	2.3600	2.7000	+8.000%	110,609	+668.519%
2022-02-28	2.5700	2.6001	2.5000	2.5000	-4.215%	22,995	+730.000%
2022-02-25	2.6000	2.7200	2.5600	2.6100	-1.509%	16,174	+695.019%
2022-02-24	2.5000	2.6500	2.5000	2.6500	-2.574%	37,711	+683.019%
2022-02-23	2.6100	2.7900	2.5035	2.7200	+4.215%	98,044	+662.868%
2022-02-22	2.7200	2.8200	2.6100	2.6100	-6.452%	57,004	+695.019%
2022-02-18	2.8400	2.9100	2.7300	2.7900	-2.105%	11,495	+643.728%
2022-02-17	2.9000	2.9400	2.7700	2.8500	-1.384%	21,318	+628.070%
2022-02-16	2.7200	2.9600	2.7200	2.8900	+5.091%	33,557	+617.993%
2022-02-15	2.7000	2.8198	2.7000	2.7500	+1.852%	23,103	+654.545%
2022-02-14	2.7200	2.9290	2.7000	2.7000	-2.174%	28,886	+668.519%
2022-02-11	2.8700	2.9500	2.7500	2.7600	-5.155%	38,087	+651.812%
2022-02-10	2.9600	3.0000	2.8700	2.9100	-1.689%	14,904	+613.058%
2022-02-09	2.8900	3.0000	2.8600	2.9600	+2.422%	45,551	+601.014%
2022-02-08	2.8600	2.9140	2.8600	2.8900	+1.049%	28,613	+617.993%
2022-02-07	2.8100	2.9300	2.8100	2.8600	0.000%	38,967	+625.524%
2022-02-04	2.9300	2.9700	2.8100	2.8600	-1.038%	42,895	+625.524%
2022-02-03	2.9500	2.9898	2.8000	2.8900	-0.687%	28,228	+617.993%
2022-02-02	2.9900	3.0400	2.9000	2.9100	-1.020%	31,105	+613.058%
2022-02-01	3.0000	3.0300	2.9400	2.9400	0.000%	36,570	+605.782%
2022-01-31	2.8900	2.9700	2.8900	2.9400	+2.439%	47,106	+605.782%
2022-01-28	2.7200	3.0000	2.7200	2.8700	0.000%	13,309	+622.997%

.dark-mode .pNydbJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pNydbJ{ color: #333333; background-color: white; border: 2px solid #333333; }ALRAlerisLife Inc. Common Stockstock NASDAQ

ALR
AlerisLife Inc. Common Stock
stock NASDAQ