Dark

ALJJ
ALJ REGIONAL HOLDINGS INC
stock OTC

Inactive

May 25, 2023

1.92USD0.000%(0.00)184,093

Pre-market

0.00USD-100.000%(-1.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-25	1.9300	1.9300	1.8900	1.9200	0.000%	184,093	0.000%
2023-05-24	1.9300	1.9400	1.9100	1.9200	-0.518%	84,942	0.000%
2023-05-23	1.9200	1.9350	1.9200	1.9300	-0.515%	48,936	-0.518%
2023-05-22	1.9300	1.9400	1.9300	1.9400	+0.518%	9,204	-1.031%
2023-05-19	1.9300	1.9300	1.9300	1.9300	+0.260%	11,110	-0.518%
2023-05-18	1.9200	1.9300	1.9200	1.9250	+0.260%	1,874	-0.260%
2023-05-17	1.9200	1.9300	1.9100	1.9200	+0.524%	7,643	0.000%
2023-05-16	1.9200	1.9200	1.9100	1.9100	0.000%	2,717	+0.524%
2023-05-15	1.9100	1.9250	1.9050	1.9100	+0.526%	57,567	+0.524%
2023-05-12	1.9250	1.9250	1.9000	1.9000	-0.524%	7,404	+1.053%
2023-05-11	1.9100	1.9100	1.9100	1.9100	0.000%	102	+0.524%
2023-05-10	1.9250	1.9250	1.9100	1.9100	0.000%	1,829	+0.524%
2023-05-09	1.9100	1.9250	1.9100	1.9100	0.000%	964	+0.524%
2023-05-08	1.9100	1.9250	1.9100	1.9100	0.000%	2,455	+0.524%
2023-05-05	1.9100	1.9100	1.9100	1.9100	0.000%	488	+0.524%
2023-05-04	1.9200	1.9200	1.9100	1.9100	-0.521%	6,500	+0.524%
2023-05-03	1.9200	1.9200	1.9100	1.9200	+0.524%	12,064	0.000%
2023-05-02	1.9200	1.9200	1.9100	1.9100	-0.650%	10,022	+0.524%
2023-05-01	1.9200	1.9225	1.8800	1.9225	+1.248%	48,979	-0.130%
2023-04-28	1.8800	1.9000	1.8800	1.8988	+1.540%	301	+1.116%
2023-04-26	1.8700	1.8700	1.8700	1.8700	0.000%	230	+2.674%
2023-04-25	1.8650	1.8700	1.8600	1.8700	+0.538%	9,895	+2.674%
2023-04-24	1.8600	1.8600	1.8600	1.8600	+1.087%	5,683	+3.226%
2023-04-21	1.8500	1.8550	1.8400	1.8400	-1.604%	90,364	+4.348%
2023-04-20	1.8500	1.8800	1.8400	1.8700	+1.630%	100,490	+2.674%
2023-04-19	1.8400	1.8550	1.8300	1.8400	0.000%	47,048	+4.348%
2023-04-18	1.8600	1.8950	1.8300	1.8400	0.000%	148,790	+4.348%
2023-04-17	1.8400	1.8600	1.8400	1.8400	-0.541%	44,906	+4.348%
2023-04-14	1.9500	1.9500	1.8400	1.8500	0.000%	51,000	+3.784%
2023-04-13	1.9250	1.9250	1.8300	1.8500	-1.070%	254,436	+3.784%
2023-04-12	1.8800	1.8800	1.8600	1.8700	+1.081%	30,010	+2.674%
2023-04-11	1.7700	1.9075	1.7500	1.8500	+9.467%	31,364	+3.784%
2023-04-10	1.7387	1.7387	1.6600	1.6900	-2.312%	1,130	+13.609%
2023-04-05	1.7025	1.7300	1.6000	1.7300	-1.425%	21,978	+10.983%
2023-04-04	1.7500	1.7550	1.6600	1.7550	-1.955%	8,973	+9.402%
2023-04-03	1.7675	1.7900	1.7600	1.7900	-0.556%	1,634	+7.263%
2023-03-31	1.8025	1.8050	1.7800	1.8000	+0.559%	3,068	+6.667%
2023-03-30	1.7000	1.8100	1.7000	1.7900	+5.294%	12,057	+7.263%
2023-03-29	1.7000	1.7000	1.7000	1.7000	-0.147%	200	+12.941%
2023-03-28	1.6900	1.7200	1.6900	1.7025	-1.017%	17,700	+12.775%
2023-03-27	1.6650	1.7200	1.6650	1.7200	+1.775%	20,600	+11.628%
2023-03-24	1.7300	1.8400	1.6000	1.6900	0.000%	63,325	+13.609%
2023-03-23	1.7300	1.8000	1.6125	1.6900	-4.520%	58,155	+13.609%
2023-03-22	1.7700	1.7700	1.7700	1.7700	-9.694%	229	+8.475%
2023-03-21	1.8500	1.9600	1.8500	1.9600	+3.158%	8,333	-2.041%
2023-03-20	1.8700	1.9000	1.8511	1.9000	+5.556%	4,562	+1.053%
2023-03-17	1.8000	1.8900	1.7000	1.8000	-1.099%	23,124	+6.667%
2023-03-16	1.8600	1.8600	1.8000	1.8200	+1.111%	13,022	+5.495%
2023-03-15	1.8500	1.8685	1.8000	1.8000	-3.743%	6,738	+6.667%
2023-03-14	1.8700	1.9225	1.8500	1.8700	-3.109%	30,944	+2.674%
2023-03-13	1.8900	1.9700	1.8600	1.9300	-0.258%	8,403	-0.518%
2023-03-10	1.9400	1.9700	1.9350	1.9350	-1.777%	3,480	-0.775%
2023-03-09	1.9500	1.9700	1.8000	1.9700	0.000%	2,969	-2.538%
2023-03-08	1.8800	1.9700	1.8800	1.9700	0.000%	7,005	-2.538%
2023-03-07	1.9800	1.9900	1.6000	1.9700	-1.005%	43,293	-2.538%
2023-03-06	1.8600	2.0350	1.8600	1.9900	+4.814%	8,615	-3.518%
2023-03-03	2.0450	2.0500	1.8600	1.8986	-6.931%	31,916	+1.127%
2023-03-02	1.9900	2.0500	1.9500	2.0400	+2.000%	10,864	-5.882%
2023-03-01	2.0200	2.0200	2.0000	2.0000	-2.913%	3,500	-4.000%
2023-02-28	2.0400	2.0600	2.0400	2.0600	0.000%	331	-6.796%
2023-02-27	2.0600	2.0600	2.0600	2.0600	+0.488%	139	-6.796%
2023-02-24	2.0425	2.0500	2.0300	2.0500	+0.985%	781	-6.341%
2023-02-23	2.0300	2.0700	1.9700	2.0300	+0.495%	42,270	-5.419%
2023-02-22	2.0200	2.0200	2.0200	2.0200	-0.980%	2,006	-4.950%
2023-02-21	1.9990	2.0800	1.9990	2.0400	+2.000%	34,682	-5.882%
2023-02-17	2.0000	2.0000	2.0000	2.0000	+2.564%	469	-4.000%
2023-02-16	1.9300	2.0000	1.9100	1.9500	+4.278%	10,128	-1.538%
2023-02-15	1.8700	1.8700	1.8700	1.8700	-2.604%	104	+2.674%
2023-02-14	1.9200	1.9200	1.9200	1.9200	+0.524%	362	0.000%
2023-02-13	1.8600	1.9900	1.8350	1.9100	-4.020%	4,071	+0.524%
2023-02-10	1.9900	1.9900	1.9900	1.9900	+2.577%	437	-3.518%
2023-02-09	1.8600	1.9400	1.8600	1.9400	-2.513%	2,048	-1.031%
2023-02-08	1.9900	1.9900	1.9900	1.9900	-3.865%	406	-3.518%
2023-02-07	2.0200	2.0700	1.8400	2.0700	+2.475%	4,846	-7.246%
2023-02-06	2.0500	2.1000	2.0200	2.0200	0.000%	3,091	-4.950%
2023-02-03	2.0200	2.0200	2.0200	2.0200	0.000%	725	-4.950%
2023-02-02	1.9600	2.0900	1.9600	2.0200	-0.737%	2,105	-4.950%
2023-02-01	2.0350	2.0350	2.0350	2.0350	-2.163%	394	-5.651%
2023-01-31	2.0400	2.1000	2.0200	2.0800	+2.211%	21,067	-7.692%
2023-01-30	1.9950	2.0500	1.9950	2.0350	+4.359%	1,708	-5.651%
2023-01-27	1.9825	2.0000	1.9500	1.9500	-2.500%	24,689	-1.538%
2023-01-26	1.9300	2.0050	1.9300	2.0000	0.000%	36,923	-4.000%
2023-01-25	2.0000	2.0000	2.0000	2.0000	-4.762%	5,505	-4.000%
2023-01-24	2.1000	2.1000	2.1000	2.1000	0.000%	333	-8.571%
2023-01-23	2.0300	2.1000	2.0300	2.1000	0.000%	7,599	-8.571%
2023-01-20	2.0800	2.1000	2.0800	2.1000	+2.439%	1,655	-8.571%
2023-01-19	2.0800	2.0800	2.0500	2.0500	-1.442%	13,609	-6.341%
2023-01-18	2.0450	2.0850	2.0375	2.0800	+2.036%	20,110	-7.692%
2023-01-17	1.9200	2.1000	1.9200	2.0385	+5.077%	36,496	-5.813%
2023-01-13	1.9325	1.9400	1.9000	1.9400	+2.105%	5,256	-1.031%
2023-01-12	1.9260	1.9260	1.8700	1.9000	-2.062%	2,144	+1.053%
2023-01-11	1.9300	1.9500	1.7300	1.9400	+3.191%	306,931	-1.031%
2023-01-10	1.9300	1.9900	1.8600	1.8800	-1.571%	35,946	+2.128%
2023-01-09	1.8810	1.9500	1.8600	1.9100	+1.058%	8,510	+0.524%
2023-01-06	1.8700	1.9000	1.8400	1.8900	+2.717%	19,858	+1.587%
2023-01-05	1.8300	1.9000	1.8200	1.8400	+0.546%	19,379	+4.348%
2023-01-04	1.8200	1.8300	1.8050	1.8300	+4.571%	21,443	+4.918%
2023-01-03	1.7400	1.8600	1.7400	1.7500	-5.914%	4,847	+9.714%
2022-12-30	1.8800	1.9200	1.7301	1.8600	+0.813%	24,702	+3.226%
2022-12-29	1.7700	1.8500	1.7700	1.8450	+0.272%	1,369	+4.065%
2022-12-28	1.8400	1.9000	1.8350	1.8400	-2.646%	47,707	+4.348%
2022-12-27	1.8800	1.9000	1.8800	1.8900	+1.613%	5,832	+1.587%
2022-12-23	1.8600	1.8600	1.8600	1.8600	-1.064%	4,099	+3.226%
2022-12-22	1.8500	1.8900	1.8500	1.8800	-0.529%	23,057	+2.128%
2022-12-21	1.8700	1.9000	1.8500	1.8900	0.000%	290,690	+1.587%
2022-12-20	1.8850	1.8900	1.8500	1.8900	0.000%	289,852	+1.587%
2022-12-19	1.8700	1.8900	1.8700	1.8900	+0.532%	9,995	+1.587%
2022-12-16	1.8800	1.9000	1.8700	1.8800	-0.529%	77,857	+2.128%
2022-12-15	1.9000	1.9100	1.8900	1.8900	-0.526%	79,133	+1.587%
2022-12-14	1.8950	1.9050	1.8900	1.9000	0.000%	68,166	+1.053%
2022-12-13	1.8900	1.9000	1.8900	1.9000	0.000%	19,547	+1.053%
2022-12-12	1.9000	1.9200	1.8900	1.9000	0.000%	126,215	+1.053%
2022-12-09	1.8950	1.9200	1.8900	1.9000	+0.529%	454,508	+1.053%
2022-12-08	1.9000	1.9000	1.8800	1.8900	-0.526%	32,314	+1.587%
2022-12-02	1.8700	1.9000	1.8500	1.9000	+1.064%	60,729	+1.053%
2022-12-01	1.8500	1.9200	1.8200	1.8800	+13.939%	266,696	+2.128%
2022-11-30	1.6900	1.6900	1.5800	1.6500	+2.484%	19,193	+16.364%
2022-11-29	1.6800	1.6800	1.6000	1.6100	0.000%	6,422	+19.255%
2022-11-28	1.7700	1.7700	1.6100	1.6100	-5.294%	85,984	+19.255%
2022-11-25	1.7200	1.7200	1.6700	1.7000	0.000%	20,974	+12.941%
2022-11-23	1.7000	1.7000	1.7000	1.7000	+2.410%	15,356	+12.941%
2022-11-22	1.6600	1.6800	1.5700	1.6600	+2.469%	207,283	+15.663%
2022-11-21	1.7100	1.7100	1.5800	1.6200	-5.263%	147,428	+18.519%
2022-11-18	1.7100	1.7100	1.6000	1.7100	+0.588%	127,696	+12.281%
2022-11-17	1.7900	1.7900	1.6100	1.7000	-3.409%	23,407	+12.941%
2022-11-16	1.8200	1.8200	1.6600	1.7600	-2.493%	7,868	+9.091%
2022-11-15	1.8400	1.8400	1.7000	1.8050	+3.736%	638	+6.371%
2022-11-14	1.7800	1.7800	1.7100	1.7400	+0.928%	3,074	+10.345%
2022-11-11	1.8400	1.8400	1.7056	1.7240	-1.766%	1,670	+11.369%
2022-11-10	1.8400	1.8400	1.7300	1.7550	+3.023%	9,704	+9.402%
2022-11-09	1.7200	1.8000	1.7000	1.7035	+3.242%	4,746	+12.709%
2022-11-08	1.7400	1.7400	1.6500	1.6500	0.000%	957	+16.364%
2022-11-07	1.5800	1.7500	1.5700	1.6500	+1.227%	134,775	+16.364%
2022-11-04	1.6400	1.6400	1.6100	1.6300	-0.610%	7,558	+17.791%
2022-11-03	1.6400	1.6400	1.6100	1.6400	0.000%	5,976	+17.073%
2022-11-02	1.6200	1.7500	1.6200	1.6400	-0.606%	5,299	+17.073%
2022-11-01	1.7300	1.7300	1.6350	1.6500	-5.172%	10,474	+16.364%
2022-10-31	1.7400	1.7900	1.6700	1.7400	+4.192%	56,139	+10.345%
2022-10-28	1.6650	1.7200	1.6650	1.6700	-0.595%	11,895	+14.970%
2022-10-27	1.7000	1.7000	1.6300	1.6800	-1.176%	5,250	+14.286%
2022-10-26	1.6600	1.7200	1.6400	1.7000	-2.299%	63,264	+12.941%
2022-10-25	1.7000	1.7400	1.6600	1.7400	+2.959%	4,133	+10.345%
2022-10-24	1.7000	1.7000	1.6500	1.6900	-2.874%	21,183	+13.609%
2022-10-21	1.6400	1.7400	1.6400	1.7400	+2.959%	9,655	+10.345%
2022-10-20	1.6950	1.7500	1.6400	1.6900	-3.429%	109,825	+13.609%
2022-10-19	1.7600	1.7900	1.6500	1.7500	-0.568%	104,670	+9.714%
2022-10-18	1.7300	1.7600	1.7000	1.7600	+0.571%	41,078	+9.091%
2022-10-17	1.8000	1.8000	1.7100	1.7500	+0.575%	8,555	+9.714%
2022-10-14	1.7170	1.8000	1.6900	1.7400	-1.695%	56,346	+10.345%
2022-10-13	1.6867	1.7700	1.6570	1.7700	-0.562%	81,864	+8.475%
2022-10-12	1.8000	1.8000	1.7000	1.7800	-1.111%	34,607	+7.865%
2022-10-11	1.8000	1.8000	1.8000	1.8000	+2.857%	1,634	+6.667%
2022-10-10	1.8000	1.8000	1.7440	1.7500	-3.315%	7,591	+9.714%
2022-10-07	1.8500	1.8500	1.7300	1.8100	-2.162%	14,754	+6.077%
2022-10-06	1.8000	1.9000	1.7700	1.8500	-1.596%	90,298	+3.784%
2022-10-05	1.9000	1.9000	1.8100	1.8800	-0.529%	16,622	+2.128%
2022-10-04	1.8550	1.9120	1.8550	1.8900	+0.800%	61,897	+1.587%
2022-10-03	1.9000	1.9200	1.7850	1.8750	-3.846%	406,498	+2.400%
2022-09-30	1.8700	2.0000	1.7300	1.9500	+9.551%	235,601	-1.538%
2022-09-29	1.7200	1.8600	1.6700	1.7800	+4.094%	154,322	+7.865%
2022-09-28	1.7800	1.8000	1.7100	1.7100	-2.286%	15,257	+12.281%
2022-09-27	1.8200	1.8200	1.6700	1.7500	-0.080%	45,107	+9.714%
2022-09-26	1.7500	1.7900	1.6900	1.7514	-2.429%	26,869	+9.627%
2022-09-23	1.7900	1.7950	1.6801	1.7950	+0.279%	57,653	+6.964%
2022-09-22	1.8000	1.8000	1.7300	1.7900	-3.243%	37,638	+7.263%
2022-09-21	1.7800	1.8900	1.7300	1.8500	+1.648%	16,569	+3.784%
2022-09-20	1.7900	1.8200	1.7700	1.8200	+1.111%	15,125	+5.495%
2022-09-19	1.7400	1.8700	1.7000	1.8000	-0.255%	39,513	+6.667%
2022-09-16	1.7776	1.8800	1.7500	1.8046	-1.388%	44,043	+6.395%
2022-09-15	1.8000	1.8750	1.8000	1.8300	-0.543%	29,523	+4.918%
2022-09-14	1.7800	1.8800	1.7400	1.8400	+6.358%	91,701	+4.348%
2022-09-13	1.7800	1.8500	1.6500	1.7300	-5.464%	880,739	+10.983%
2022-09-12	1.5500	1.9200	1.4000	1.8300	+12.963%	690,880	+4.918%
2022-09-09	1.8500	1.9500	1.6100	1.6200	-10.989%	1,390,868	+18.519%
2022-09-08	1.6100	1.8300	1.5800	1.8200	+13.043%	430,379	+5.495%
2022-09-07	1.5700	1.6500	1.5394	1.6100	+2.548%	342,665	+19.255%
2022-09-06	1.5300	1.5800	1.4900	1.5700	+1.948%	425,585	+22.293%
2022-09-02	1.5000	1.6053	1.5000	1.5400	+2.667%	459,983	+24.675%
2022-09-01	1.4600	1.5400	1.4600	1.5000	+0.671%	318,697	+28.000%
2022-08-31	1.5000	1.5100	1.4500	1.4900	0.000%	303,226	+28.859%
2022-08-30	1.5000	1.5000	1.4600	1.4900	+1.361%	159,922	+28.859%
2022-08-29	1.5100	1.5400	1.4600	1.4700	-2.000%	288,732	+30.612%
2022-08-26	1.5700	1.6000	1.5000	1.5000	-3.226%	63,278	+28.000%
2022-08-25	1.5500	1.6200	1.5200	1.5500	+3.333%	117,296	+23.871%
2022-08-24	1.4500	1.5200	1.4100	1.5000	+1.351%	345,481	+28.000%
2022-08-23	1.4600	1.5800	1.4500	1.4800	-0.671%	677,087	+29.730%
2022-08-22	1.7100	1.7500	1.4400	1.4900	-23.196%	691,224	+28.859%
2022-08-19	1.9500	1.9500	1.9300	1.9400	+1.042%	61,944	-1.031%
2022-08-18	1.8900	1.9500	1.8820	1.9200	+1.053%	24,400	0.000%
2022-08-17	1.9400	1.9700	1.8900	1.9000	-2.564%	41,920	+1.053%
2022-08-16	2.0100	2.0100	1.8800	1.9500	-3.941%	86,894	-1.538%
2022-08-15	2.0200	2.0650	1.9800	2.0300	+0.495%	39,856	-5.419%
2022-08-12	2.0100	2.0818	2.0100	2.0200	+0.498%	99,410	-4.950%
2022-08-11	1.9500	2.0399	1.9400	2.0100	+4.687%	55,033	-4.478%
2022-08-10	1.8200	1.9200	1.8200	1.9200	+5.495%	81,313	0.000%
2022-08-09	1.9376	1.9766	1.8200	1.8200	-2.151%	125,696	+5.495%
2022-08-08	1.8842	1.9200	1.8057	1.8600	-0.535%	281,583	+3.226%
2022-08-05	1.9900	1.9900	1.8400	1.8700	-2.094%	233,517	+2.674%
2022-08-04	1.9799	1.9800	1.8900	1.9100	-1.036%	122,311	+0.524%
2022-08-03	2.0100	2.0100	1.8900	1.9300	-2.525%	177,193	-0.518%
2022-08-02	2.0000	2.1000	1.9701	1.9800	-0.503%	69,037	-3.030%
2022-08-01	2.0600	2.0600	1.9700	1.9900	-3.865%	57,483	-3.518%
2022-07-29	2.0500	2.0800	2.0400	2.0700	+1.471%	26,490	-7.246%
2022-07-28	2.0500	2.0500	2.0200	2.0400	-0.488%	9,313	-5.882%
2022-07-27	2.0600	2.0900	2.0400	2.0500	0.000%	8,286	-6.341%
2022-07-26	2.0200	2.0942	2.0200	2.0500	0.000%	8,436	-6.341%
2022-07-25	2.0400	2.0500	1.9700	2.0500	+0.490%	30,501	-6.341%
2022-07-22	2.0700	2.0780	2.0200	2.0400	-1.923%	18,117	-5.882%
2022-07-21	2.1000	2.1179	2.0623	2.0800	0.000%	35,921	-7.692%
2022-07-20	2.0700	2.1000	2.0600	2.0800	+0.971%	72,033	-7.692%
2022-07-19	2.0595	2.1101	2.0568	2.0600	+0.733%	66,991	-6.796%
2022-07-18	2.0700	2.1100	2.0450	2.0450	+0.245%	10,953	-6.112%
2022-07-15	2.1199	2.1199	2.0200	2.0400	+0.493%	2,713	-5.882%
2022-07-14	2.0800	2.0900	1.9900	2.0300	-3.333%	121,443	-5.419%
2022-07-13	2.1000	2.1200	2.0700	2.1000	0.000%	25,078	-8.571%
2022-07-12	2.0600	2.1500	2.0400	2.1000	+0.478%	32,171	-8.571%
2022-07-11	2.1500	2.1817	2.0800	2.0900	-3.687%	7,844	-8.134%
2022-07-08	2.1400	2.1700	2.0700	2.1700	+3.333%	84,666	-11.521%
2022-07-07	2.1168	2.2200	2.0900	2.1000	+2.941%	98,471	-8.571%
2022-07-06	2.0800	2.0900	2.0300	2.0400	-1.449%	153,912	-5.882%
2022-07-05	2.0100	2.1200	1.9500	2.0700	+2.475%	315,889	-7.246%
2022-07-01	1.9500	2.0700	1.9297	2.0200	+4.663%	151,507	-4.950%
2022-06-30	1.9100	1.9500	1.8801	1.9300	+1.047%	27,257	-0.518%
2022-06-29	1.9448	1.9600	1.8500	1.9100	+0.526%	82,798	+0.524%
2022-06-28	1.9900	1.9900	1.9000	1.9000	-0.524%	57,619	+1.053%
2022-06-27	1.9200	1.9900	1.9100	1.9100	+0.526%	35,364	+0.524%
2022-06-24	1.9600	1.9600	1.9000	1.9000	-2.062%	68,409	+1.053%
2022-06-23	1.9300	1.9700	1.9200	1.9400	0.000%	36,890	-1.031%
2022-06-22	1.9700	1.9800	1.9200	1.9400	-2.513%	176,621	-1.031%
2022-06-21	2.0099	2.0500	1.9449	1.9900	-0.995%	84,078	-3.518%
2022-06-17	1.9500	2.0100	1.9201	2.0100	+2.551%	71,090	-4.478%
2022-06-16	1.9600	2.0000	1.9100	1.9600	-3.922%	89,012	-2.041%
2022-06-15	2.0000	2.0700	1.9900	2.0400	+2.513%	26,848	-5.882%
2022-06-14	2.0000	2.0400	1.9700	1.9900	-0.500%	20,401	-3.518%
2022-06-13	2.0700	2.0701	2.0000	2.0000	-5.213%	72,811	-4.000%
2022-06-10	2.1400	2.1500	2.1000	2.1100	0.000%	49,428	-9.005%
2022-06-09	2.1300	2.1900	2.1100	2.1100	-1.860%	20,133	-9.005%
2022-06-08	2.1100	2.1700	2.0800	2.1500	+2.381%	14,094	-10.698%
2022-06-07	2.0200	2.1500	2.0200	2.1000	+3.960%	159,286	-8.571%
2022-06-06	2.0100	2.1000	2.0100	2.0200	+0.248%	212,454	-4.950%
2022-06-03	2.0500	2.0800	2.0000	2.0150	-0.248%	261,471	-4.715%
2022-06-02	2.1200	2.1200	2.0100	2.0200	-3.349%	52,079	-4.950%
2022-06-01	2.0400	2.1200	2.0070	2.0900	+3.465%	87,240	-8.134%
2022-05-31	2.0488	2.0600	2.0200	2.0200	-1.222%	35,807	-4.950%
2022-05-27	2.0500	2.1100	2.0300	2.0450	+1.238%	26,357	-6.112%
2022-05-26	2.0500	2.0700	2.0200	2.0200	-0.980%	64,294	-4.950%
2022-05-25	2.0514	2.0700	2.0390	2.0400	-1.449%	93,640	-5.882%
2022-05-24	2.0801	2.0804	2.0301	2.0700	-0.481%	62,820	-7.246%
2022-05-23	2.0100	2.1500	2.0100	2.0800	+2.463%	91,400	-7.692%
2022-05-20	2.0800	2.1300	2.0250	2.0300	-2.871%	73,184	-5.419%
2022-05-19	2.0200	2.1200	2.0200	2.0900	+1.951%	58,658	-8.134%
2022-05-18	2.1200	2.1200	1.9800	2.0500	-3.302%	212,258	-6.341%
2022-05-17	2.2021	2.2200	2.1200	2.1200	-4.505%	350,095	-9.434%
2022-05-16	2.2600	2.2600	2.2000	2.2200	-0.893%	21,527	-13.514%
2022-05-13	2.2000	2.2900	2.1737	2.2400	+1.818%	118,260	-14.286%
2022-05-12	2.2500	2.2950	2.1500	2.2000	-3.509%	73,937	-12.727%
2022-05-11	2.3400	2.3600	2.2200	2.2800	-2.979%	166,942	-15.789%
2022-05-10	2.3300	2.3850	2.3300	2.3500	+1.732%	155,602	-18.298%
2022-05-09	2.4000	2.4900	2.2900	2.3100	-3.347%	173,268	-16.883%
2022-05-06	2.3800	2.4000	2.3800	2.3900	-0.417%	14,646	-19.665%
2022-05-05	2.4100	2.4100	2.3500	2.4000	-0.415%	36,247	-20.000%
2022-05-04	2.4000	2.4200	2.3700	2.4100	0.000%	23,180	-20.332%
2022-05-03	2.4900	2.4900	2.4000	2.4100	+1.261%	83,103	-20.332%
2022-05-02	2.3900	2.4200	2.3300	2.3800	-1.245%	14,422	-19.328%
2022-04-29	2.3800	2.4650	2.3650	2.4100	+3.879%	105,095	-20.332%
2022-04-28	2.3700	2.3700	2.3200	2.3200	-1.695%	13,151	-17.241%
2022-04-27	2.3159	2.3600	2.3159	2.3600	+1.288%	26,134	-18.644%
2022-04-26	2.4500	2.4800	2.3100	2.3300	-4.898%	54,662	-17.597%
2022-04-25	2.4000	2.4600	2.3000	2.4500	+1.240%	144,109	-21.633%
2022-04-22	2.3800	2.4580	2.3700	2.4200	0.000%	49,426	-20.661%
2022-04-21	2.4900	2.4900	2.3600	2.4200	-2.024%	92,378	-20.661%
2022-04-20	2.5100	2.5199	2.4300	2.4700	-1.789%	167,361	-22.267%
2022-04-19	2.5600	2.5700	2.5034	2.5150	-1.373%	85,555	-23.658%
2022-04-18	2.5100	2.5550	2.5000	2.5500	+0.394%	30,287	-24.706%
2022-04-14	2.6900	2.6900	2.5100	2.5400	-2.308%	93,259	-24.409%
2022-04-13	2.5400	2.7500	2.5300	2.6000	+1.563%	106,587	-26.154%
2022-04-12	2.5900	2.6200	2.5400	2.5600	-1.916%	13,060	-25.000%
2022-04-11	2.5200	2.6100	2.4950	2.6100	+2.756%	68,111	-26.437%
2022-04-08	2.6080	2.6298	2.5400	2.5400	-1.550%	17,362	-24.409%
2022-04-07	2.5600	2.6600	2.5300	2.5800	0.000%	34,323	-25.581%
2022-04-06	2.6200	2.6496	2.5618	2.5800	-1.149%	53,957	-25.581%
2022-04-05	2.6100	2.7800	2.6100	2.6100	-0.382%	85,581	-26.437%
2022-04-04	2.6200	2.6200	2.5600	2.6200	+1.550%	72,316	-26.718%
2022-04-01	2.5900	2.6536	2.5600	2.5800	-1.527%	186,002	-25.581%
2022-03-31	2.6400	2.6876	2.6100	2.6200	-0.380%	57,399	-26.718%
2022-03-30	2.6000	2.6600	2.5900	2.6300	+1.544%	59,872	-26.996%
2022-03-29	2.5500	2.6200	2.5240	2.5900	+1.969%	25,818	-25.869%
2022-03-28	2.5700	2.5700	2.4800	2.5400	+0.794%	53,555	-24.409%
2022-03-25	2.5800	2.6200	2.5100	2.5200	-2.703%	70,213	-23.810%
2022-03-24	2.5800	2.6400	2.5500	2.5900	+0.388%	60,213	-25.869%
2022-03-23	2.6000	2.6200	2.5600	2.5800	-1.527%	54,678	-25.581%
2022-03-22	2.5700	2.6400	2.5600	2.6200	+1.158%	105,647	-26.718%
2022-03-21	2.6000	2.6500	2.5700	2.5900	-2.264%	76,029	-25.869%
2022-03-18	2.7500	2.7900	2.5600	2.6500	-3.636%	141,906	-27.547%
2022-03-17	2.5100	2.8000	2.4500	2.7500	+9.127%	310,650	-30.182%
2022-03-16	2.5300	2.5300	2.4550	2.5200	-0.395%	72,626	-23.810%
2022-03-15	2.4400	2.5800	2.4201	2.5300	+3.689%	49,993	-24.111%
2022-03-14	2.5000	2.5400	2.4200	2.4400	-0.813%	110,737	-21.311%
2022-03-11	2.5600	2.6000	2.4600	2.4600	-4.280%	36,744	-21.951%
2022-03-10	2.5100	2.5900	2.4700	2.5700	-0.388%	67,619	-25.292%
2022-03-09	2.4500	2.6100	2.4300	2.5800	+8.403%	281,028	-25.581%
2022-03-08	2.4100	2.4900	2.2300	2.3800	-3.252%	286,930	-19.328%
2022-03-07	2.5500	2.5533	2.4200	2.4600	-4.651%	140,035	-21.951%
2022-03-04	2.5000	2.6000	2.4200	2.5800	+3.200%	239,588	-25.581%
2022-03-03	2.6500	2.6600	2.4700	2.5000	-5.660%	201,575	-23.200%
2022-03-02	2.6000	2.6500	2.4700	2.6500	+3.922%	322,228	-27.547%
2022-03-01	2.4400	2.5700	2.4400	2.5500	+3.659%	190,270	-24.706%
2022-02-28	2.5400	2.5600	2.4200	2.4600	-5.385%	136,418	-21.951%
2022-02-25	2.4800	2.6000	2.4100	2.6000	+6.557%	187,679	-26.154%
2022-02-24	2.4500	2.5000	2.3614	2.4400	-2.400%	114,113	-21.311%
2022-02-23	2.5100	2.5700	2.4700	2.5000	+1.626%	279,215	-23.200%
2022-02-22	2.4600	2.5496	2.4600	2.4600	-3.529%	112,286	-21.951%
2022-02-18	2.6500	2.6500	2.5200	2.5500	-3.042%	83,504	-24.706%
2022-02-17	2.5200	2.6400	2.4861	2.6300	+3.543%	372,378	-26.996%
2022-02-16	2.5200	2.6100	2.4211	2.5400	+2.834%	220,755	-24.409%
2022-02-15	2.5300	2.5500	2.4500	2.4700	0.000%	107,191	-22.267%
2022-02-14	2.4500	2.5500	2.4007	2.4700	+0.816%	262,826	-22.267%
2022-02-11	2.5400	2.5600	2.3900	2.4500	-6.130%	283,867	-21.633%
2022-02-10	2.6500	2.6500	2.4500	2.6100	-2.247%	476,037	-26.437%
2022-02-09	2.4900	2.7350	2.4300	2.6700	+5.952%	1,288,488	-28.090%
2022-02-08	2.2100	2.6200	2.2000	2.5200	+14.027%	2,551,520	-23.810%
2022-02-07	2.1500	2.3100	2.1000	2.2100	+3.271%	1,263,278	-13.122%
2022-02-04	2.1468	2.3100	1.9700	2.1400	+16.940%	33,821,379	-10.280%
2022-02-03	1.7626	1.8797	1.7626	1.8300	-0.543%	83,548	+4.918%
2022-02-02	1.7000	1.8550	1.7000	1.8400	+8.516%	100,667	+4.348%
2022-02-01	1.7500	1.7650	1.6900	1.6956	-4.742%	53,872	+13.234%
2022-01-31	1.6500	1.8150	1.6500	1.7800	+5.952%	66,224	+7.865%
2022-01-28	1.7400	1.7500	1.5700	1.6800	-3.448%	185,561	+14.286%
2022-01-27	1.6800	1.7500	1.6800	1.7400	+2.353%	47,808	+10.345%
2022-01-26	1.8300	1.8300	1.6700	1.7000	-5.292%	173,353	+12.941%
2022-01-25	1.8400	1.8500	1.7700	1.7950	-2.973%	56,135	+6.964%
2022-01-24	1.9100	1.9400	1.7900	1.8500	+3.352%	327,756	+3.784%
2022-01-21	1.7700	1.8100	1.7200	1.7900	+5.917%	53,743	+7.263%
2022-01-20	1.6899	1.7200	1.6601	1.6900	+0.595%	32,828	+13.609%
2022-01-19	1.7300	1.7300	1.6800	1.6800	-2.890%	26,275	+14.286%
2022-01-18	1.7100	1.7900	1.6500	1.7300	+1.170%	38,235	+10.983%
2022-01-14	1.6548	1.7200	1.6548	1.7100	-0.581%	10,657	+12.281%
2022-01-13	1.7650	1.7650	1.7200	1.7200	-0.463%	11,431	+11.628%
2022-01-12	1.7500	1.7500	1.7100	1.7280	-1.257%	58,365	+11.111%
2022-01-11	1.7400	1.7800	1.7000	1.7500	-0.568%	41,184	+9.714%
2022-01-10	1.7500	1.7700	1.6300	1.7600	-1.124%	121,758	+9.091%
2022-01-07	1.7520	1.8400	1.7500	1.7800	-3.784%	75,868	+7.865%
2022-01-06	1.7600	1.8800	1.7400	1.8500	+4.520%	82,899	+3.784%
2022-01-05	1.7800	1.8400	1.7200	1.7700	-1.117%	54,107	+8.475%
2022-01-04	1.8100	1.8700	1.7900	1.7900	-0.556%	134,524	+7.263%
2022-01-03	1.8000	1.8300	1.7500	1.8000	-1.099%	186,034	+6.667%
2021-12-31	1.7600	1.8800	1.7300	1.8200	+2.825%	319,987	+5.495%
2021-12-30	1.7800	1.9000	1.7500	1.7700	-2.210%	242,228	+8.475%
2021-12-29	1.8800	1.9900	1.7700	1.8100	-2.688%	371,989	+6.077%
2021-12-28	1.8600	1.9200	1.8000	1.8600	-1.587%	294,928	+3.226%
2021-12-27	1.8800	1.9800	1.8200	1.8900	-1.047%	371,291	+1.587%
2021-12-23	1.6100	2.0100	1.5800	1.9100	+9.143%	1,597,588	+0.524%
2021-12-22	1.3400	1.7500	1.2900	1.7500	+48.305%	6,739,332	+9.714%
2021-12-21	1.1600	1.1800	1.1600	1.1800	0.000%	7,278	+62.712%
2021-12-20	1.2600	1.2700	1.1501	1.1800	+0.855%	33,360	+62.712%
2021-12-17	1.3600	1.3699	1.1500	1.1700	-10.687%	38,349	+64.103%
2021-12-16	1.2900	1.3800	1.2449	1.3100	-6.429%	46,300	+46.565%
2021-12-15	1.2300	1.4000	1.1800	1.4000	+16.667%	69,752	+37.143%
2021-12-14	1.2000	1.2600	1.2000	1.2000	-1.639%	11,002	+60.000%
2021-12-13	1.2200	1.2500	1.1801	1.2200	0.000%	85,011	+57.377%
2021-12-10	1.1600	1.2200	1.1600	1.2200	+4.274%	36,793	+57.377%
2021-12-09	1.1700	1.2000	1.1700	1.1700	-1.681%	15,838	+64.103%
2021-12-08	1.1899	1.2000	1.1400	1.1900	+2.586%	7,241	+61.345%
2021-12-07	1.1400	1.2000	1.1350	1.1600	+1.754%	9,948	+65.517%
2021-12-06	1.1000	1.1600	1.1000	1.1400	+2.703%	22,064	+68.421%
2021-12-03	1.1501	1.1700	1.1000	1.1100	-5.932%	51,709	+72.973%
2021-12-02	1.2200	1.2200	1.1500	1.1800	-1.667%	29,905	+62.712%
2021-12-01	1.2600	1.2600	1.2000	1.2000	-4.762%	20,252	+60.000%
2021-11-30	1.2700	1.2800	1.2250	1.2600	+3.279%	57,059	+52.381%
2021-11-29	1.2900	1.2900	1.1502	1.2200	-1.215%	54,527	+57.377%

.dark-mode .D9c25k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9c25k{ color: #333333; background-color: white; border: 2px solid #333333; }ALJJALJ REGIONAL HOLDINGS INCstock OTC

ALJJ
ALJ REGIONAL HOLDINGS INC
stock OTC