Dark

APELY
ALPS ALPINE CO UNSP/ADR
stock OTC ADR

EOD

Sep 28, 2026

28.36USD-3.396%(-1.00)516

Pre-market

0.00USD-100.000%(-29.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	28.3630	28.3630	28.3630	28.3630	-3.396%	516	0.000%
2026-09-14	29.3600	29.3600	29.3600	29.3600	+5.612%	353	-3.396%
2026-09-09	27.8000	27.8000	27.8000	27.8000	-5.313%	141	+2.025%
2026-09-04	29.3600	29.3600	29.3600	29.3600	+0.068%	321	-3.396%
2026-09-03	29.2300	29.3400	29.2300	29.3400	+2.498%	568	-3.330%
2026-09-02	28.6250	28.6250	28.6250	28.6250	-0.192%	318	-0.915%
2026-09-01	28.8400	29.8300	28.6800	28.6800	+2.246%	1,014	-1.105%
2026-08-31	26.4000	28.0500	26.4000	28.0500	+1.190%	1,744	+1.116%
2026-08-28	28.0500	28.0500	27.7200	27.7200	+1.427%	1,394	+2.320%
2026-08-24	27.3300	27.3300	27.3300	27.3300	+1.527%	510	+3.780%
2026-08-18	26.9190	26.9190	26.9190	26.9190	-2.872%	563	+5.364%
2026-08-13	27.7150	27.7150	27.7150	27.7150	+0.471%	150	+2.338%
2026-08-12	27.0000	27.5850	27.0000	27.5850	+4.094%	600	+2.820%
2026-08-07	26.5000	26.5000	26.5000	26.5000	-2.770%	295	+7.030%
2026-08-05	27.0000	27.2550	27.0000	27.2550	+2.714%	236	+4.065%
2026-08-04	26.5349	26.5349	26.5349	26.5349	-5.097%	140	+6.889%
2026-08-03	24.0500	27.9600	24.0500	27.9600	+3.844%	654	+1.441%
2026-07-31	26.9250	26.9250	26.9250	26.9250	+3.637%	790	+5.341%
2026-07-30	28.5000	28.5000	25.9800	25.9800	-1.029%	1,980	+9.172%
2026-07-24	26.2500	26.2500	26.2500	26.2500	+2.271%	552	+8.050%
2026-07-20	25.6672	25.6672	25.6672	25.6672	-0.128%	106	+10.503%
2026-07-10	25.6000	25.7000	24.6020	25.7000	-5.792%	553	+10.362%
2026-07-09	25.2772	27.2800	25.2772	27.2800	+14.142%	635	+3.970%
2026-07-07	23.9114	23.9114	23.9000	23.9000	-10.871%	1,729	+18.674%
2026-07-02	26.8150	26.8150	26.8150	26.8150	+4.899%	305	+5.773%
2026-06-29	24.5600	25.5628	24.1000	25.5628	+0.050%	1,131	+10.954%
2026-06-26	25.5500	25.5500	25.5500	25.5500	-0.969%	542	+11.010%
2026-06-25	26.0000	26.0000	25.8000	25.8000	+0.194%	1,316	+9.934%
2026-06-24	25.7500	26.0350	25.7500	25.7500	-1.341%	709	+10.148%
2026-06-23	26.1000	26.1000	26.1000	26.1000	-0.249%	139	+8.670%
2026-06-15	26.1652	26.1652	26.1652	26.1652	-3.592%	240	+8.400%
2026-06-11	26.0268	27.1400	26.0268	27.1400	+1.514%	796	+4.506%
2026-06-09	28.2000	28.2000	26.7353	26.7353	-5.194%	424	+6.088%
2026-06-08	25.2300	28.2000	25.2300	28.2000	+5.062%	943	+0.578%
2026-06-05	27.1200	27.9500	25.2200	26.8412	+1.609%	1,466	+5.670%
2026-06-04	28.2500	28.2500	25.9150	26.4162	+0.462%	1,863	+7.370%
2026-06-03	27.4000	27.4000	26.2948	26.2948	-4.034%	2,606	+7.865%
2026-06-01	26.1300	27.6880	26.1300	27.4000	-1.947%	2,569	+3.515%
2026-05-26	29.3400	29.3400	27.4300	27.9442	-2.837%	1,212	+1.499%
2026-05-22	28.7500	28.7600	28.7500	28.7600	+6.519%	872	-1.380%
2026-05-21	27.0000	27.0000	27.0000	27.0000	-1.026%	1,216	+5.048%
2026-05-20	28.5000	28.5000	27.2800	27.2800	-3.165%	790	+3.970%
2026-05-19	28.2500	28.2800	28.1715	28.1715	+6.016%	1,015	+0.680%
2026-05-14	26.5728	26.5728	26.5728	26.5728	-3.757%	155	+6.737%
2026-05-13	27.6100	27.6100	27.6100	27.6100	+1.396%	156	+2.727%
2026-05-12	27.3000	27.3000	27.2300	27.2300	-0.220%	378	+4.161%
2026-05-11	27.2900	27.2900	27.2900	27.2900	+2.286%	183	+3.932%
2026-05-08	26.6800	26.6800	26.6800	26.6800	+2.969%	1,187	+6.308%
2026-05-06	25.9106	25.9106	25.9106	25.9106	-0.190%	171	+9.465%
2026-05-01	26.7500	26.7500	25.8000	25.9600	-7.484%	2,954	+9.257%
2026-04-30	28.0900	28.0900	28.0600	28.0600	-4.239%	6,720	+1.080%
2026-04-29	29.3020	29.3020	29.3020	29.3020	+7.578%	181	-3.205%
2026-04-27	27.1100	30.8000	27.1100	27.2380	-7.017%	1,065	+4.130%
2026-04-21	28.4150	29.2935	28.4150	29.2935	+5.695%	528	-3.176%
2026-04-20	27.1200	27.7150	27.1200	27.7150	-4.792%	1,218	+2.338%
2026-04-17	29.0892	29.1100	29.0892	29.1100	+6.708%	474	-2.566%
2026-04-16	27.1200	27.2800	27.1200	27.2800	+0.479%	1,166	+3.970%
2026-04-15	27.1500	27.1500	27.1500	27.1500	-5.565%	646	+4.468%
2026-04-14	28.7300	28.7500	28.7300	28.7500	-1.101%	386	-1.346%
2026-04-13	29.0700	29.0700	29.0700	29.0700	+2.000%	358	-2.432%
2026-04-09	28.0710	28.5000	28.0000	28.5000	+8.154%	1,252	-0.481%
2026-04-07	26.3512	26.3512	26.3512	26.3512	+1.585%	239	+7.635%
2026-04-06	29.3300	29.9600	25.9300	25.9400	-9.774%	2,595	+9.341%
2026-04-02	28.7500	28.7500	28.7500	28.7500	+2.679%	5,234	-1.346%
2026-04-01	28.0000	28.0000	28.0000	28.0000	+1.266%	1,570	+1.296%
2026-03-26	28.5300	28.5300	27.6500	27.6500	-1.126%	1,462	+2.579%
2026-03-25	27.9650	27.9650	27.9650	27.9650	+2.249%	195	+1.423%
2026-03-23	26.5000	27.3500	26.5000	27.3500	+3.208%	2,595	+3.704%
2026-03-20	26.5000	26.5000	26.5000	26.5000	-0.075%	129	+7.030%
2026-03-17	27.0000	27.0000	26.5200	26.5200	+1.493%	1,382	+6.949%
2026-03-13	26.9500	26.9500	26.1300	26.1300	-3.258%	375	+8.546%
2026-03-11	27.0100	27.0100	27.0100	27.0100	+0.037%	243	+5.009%
2026-03-09	27.0000	27.0000	27.0000	27.0000	+0.372%	292	+5.048%
2026-03-06	26.9000	26.9000	26.9000	26.9000	-0.370%	123	+5.439%
2026-03-05	27.0000	27.0000	27.0000	27.0000	+0.409%	255	+5.048%
2026-03-03	27.2900	28.1700	26.3400	26.8900	-5.715%	2,604	+5.478%
2026-03-02	27.3200	28.5200	27.3200	28.5200	-0.315%	3,713	-0.550%
2026-02-26	32.1500	32.1500	28.6100	28.6100	-2.054%	667	-0.863%
2026-02-19	29.2100	29.2100	29.2100	29.2100	-2.633%	278	-2.900%
2026-02-18	29.6200	30.0000	29.6200	30.0000	+1.281%	648	-5.457%
2026-02-17	29.6205	29.6205	29.6205	29.6205	+8.025%	371	-4.245%
2026-02-13	27.4200	27.4200	27.4200	27.4200	+2.851%	190	+3.439%
2026-02-10	26.7000	26.7000	26.6600	26.6600	-5.862%	1,241	+6.388%
2026-02-09	29.0000	29.0000	28.3200	28.3200	+1.143%	681	+0.152%
2026-02-06	27.9100	28.0000	27.9100	28.0000	+2.296%	247	+1.296%
2026-02-04	28.0600	28.5435	27.3715	27.3715	+1.376%	2,331	+3.622%
2026-02-03	27.4430	27.5000	27.0000	27.0000	+2.467%	488	+5.048%
2026-02-02	26.3500	26.3500	26.3500	26.3500	+0.381%	1,667	+7.639%
2026-01-30	26.5000	26.5000	26.2500	26.2500	+2.021%	4,528	+8.050%
2026-01-29	27.0000	27.0000	24.9600	25.7300	-2.906%	451	+10.233%
2026-01-28	23.7000	27.1561	23.7000	26.5000	+1.315%	1,104	+7.030%
2026-01-26	25.5500	26.2900	25.5500	26.1560	+0.215%	1,486	+8.438%
2026-01-23	25.9800	26.1000	25.9800	26.1000	-1.487%	5,401	+8.670%
2026-01-22	27.1500	27.1500	25.5000	26.4940	+5.807%	1,606	+7.054%
2026-01-21	25.8550	25.8550	25.0400	25.0400	+2.204%	1,461	+13.271%
2026-01-20	25.6000	25.6000	24.1050	24.5000	-10.256%	10,370	+15.767%
2026-01-02	27.3000	27.3000	27.3000	27.3000	+6.081%	198	+3.894%
2025-12-17	26.0000	26.0000	25.7350	25.7350	-3.252%	364	+10.212%
2025-11-17	26.6000	26.6000	26.6000	26.6000	+12.474%	477	+6.628%
2025-11-14	23.6500	23.6500	23.6500	23.6500	-3.272%	147	+19.928%
2025-11-13	24.4500	24.4500	24.4500	24.4500	-9.108%	101	+16.004%
2025-11-03	26.7050	26.9000	26.7050	26.9000	+1.471%	547	+5.439%
2025-10-31	26.5100	26.5100	26.5100	26.5100	+8.204%	198	+6.990%
2025-09-04	24.5000	24.5000	24.5000	24.5000	+7.015%	180	+15.767%
2025-08-13	22.8940	22.8940	22.8940	22.8940	+0.633%	305	+23.888%
2025-08-12	22.2200	22.8000	22.2200	22.7500	+0.664%	2,201	+24.673%
2025-08-11	22.5000	22.9000	22.2700	22.6000	+0.355%	834	+25.500%
2025-08-08	22.5200	22.5200	22.5200	22.5200	+1.350%	179	+25.946%
2025-08-07	22.0000	22.2200	22.0000	22.2200	+3.109%	1,859	+27.646%
2025-07-31	21.5500	21.5500	21.5500	21.5500	+4.207%	421	+31.615%
2025-07-25	20.6800	20.6800	20.6800	20.6800	+2.275%	100	+37.152%
2025-07-11	20.2200	20.2200	20.2200	20.2200	-0.688%	865	+40.272%
2025-06-30	21.4000	21.4900	20.3600	20.3600	-5.214%	1,272	+39.307%
2025-06-26	20.8400	21.4800	20.7900	21.4800	+11.933%	1,234	+32.044%
2025-06-09	19.8300	19.8300	19.1900	19.1900	+2.129%	211	+47.801%
2025-05-21	18.7900	18.7900	18.7900	18.7900	+4.331%	127	+50.947%
2025-05-16	18.0100	18.0100	18.0100	18.0100	-5.583%	235	+57.485%
2025-05-13	19.0750	19.0750	19.0750	19.0750	-5.895%	157	+48.692%
2025-05-06	20.2700	20.2700	20.2700	20.2700	+5.299%	118	+39.926%
2025-05-05	19.2500	19.2500	19.2500	19.2500	-0.259%	598	+47.340%
2025-05-02	19.3000	19.3000	19.3000	19.3000	-0.207%	2,607	+46.959%
2025-05-01	19.3400	19.3400	19.3400	19.3400	-7.064%	535	+46.655%
2025-04-30	21.2460	21.2500	20.8100	20.8100	+4.050%	914	+36.295%
2025-04-29	20.0100	20.0400	19.7500	20.0000	+1.420%	2,453	+41.815%
2025-04-28	19.7200	19.7200	19.7200	19.7200	-1.400%	1,346	+43.829%
2025-04-25	19.9600	20.0000	19.9600	20.0000	+4.112%	858	+41.815%
2025-04-21	21.3500	21.3500	19.2100	19.2100	-10.023%	6,993	+47.647%
2025-04-17	21.1040	21.3500	20.1200	21.3500	+5.069%	1,936	+32.848%
2025-04-16	20.3200	20.3200	20.3200	20.3200	+11.679%	427	+39.582%
2025-04-10	18.1950	18.1950	18.1950	18.1950	+12.246%	315	+55.883%
2025-04-07	16.7500	16.7500	16.2100	16.2100	-5.364%	665	+74.972%
2025-04-04	16.3100	17.1288	16.3100	17.1288	-6.451%	999	+65.587%
2025-04-03	18.4500	18.6200	17.8700	18.3100	-9.803%	10,104	+54.904%
2025-04-02	19.7600	20.3000	19.7600	20.3000	+5.018%	2,235	+39.719%
2025-04-01	19.3300	19.3300	19.3300	19.3300	-8.345%	527	+46.730%
2025-03-06	21.5000	21.5000	21.0900	21.0900	-1.907%	3,280	+34.486%
2025-03-05	21.5000	21.5000	21.5000	21.5000	+3.865%	473	+31.921%
2025-02-25	20.7000	20.7000	20.7000	20.7000	+1.173%	1,700	+37.019%
2025-02-24	20.0000	20.4600	20.0000	20.4600	-1.398%	651	+38.627%
2025-02-20	20.5600	20.7500	20.5600	20.7500	+2.469%	1,269	+36.689%
2025-02-10	20.2500	20.2500	20.2500	20.2500	-1.075%	580	+40.064%
2025-01-31	20.3600	20.4700	20.3600	20.4700	+4.386%	8,577	+38.559%
2025-01-27	19.6100	19.6100	19.6100	19.6100	-0.275%	1,065	+44.635%
2025-01-22	19.2900	19.6640	19.2900	19.6640	+1.939%	329	+44.238%
2025-01-21	19.2400	20.0200	19.2400	19.2900	-3.958%	530	+47.035%
2025-01-17	19.6875	20.0850	19.6875	20.0850	+6.219%	625	+41.215%
2025-01-15	19.5000	19.5000	18.9090	18.9090	-5.708%	1,559	+49.997%
2025-01-06	20.0536	20.0536	20.0536	20.0536	-1.214%	153	+41.436%
2025-01-03	19.5100	20.3000	19.5100	20.3000	+8.614%	768	+39.719%
2025-01-02	20.3000	20.3000	18.6900	18.6900	-8.651%	202	+51.755%
2024-12-23	20.4600	20.4600	20.4600	20.4600	+0.297%	284	+38.627%
2024-12-20	20.3994	20.3994	20.3994	20.3994	+0.937%	160	+39.038%
2024-12-19	20.2100	20.2100	20.2100	20.2100	-4.309%	101	+40.341%
2024-12-16	21.1200	21.1200	21.1200	21.1200	+0.047%	226	+34.295%
2024-12-12	22.2900	22.2900	21.1100	21.1100	+3.990%	371	+34.358%
2024-12-05	20.2500	20.3000	20.2500	20.3000	+0.361%	2,440	+39.719%
2024-12-03	20.2269	20.2269	20.2269	20.2269	-0.994%	1,520	+40.224%
2024-12-02	20.4500	20.4500	20.4300	20.4300	+1.541%	313	+38.830%
2024-11-25	20.1200	20.1200	20.1200	20.1200	+0.002%	122	+40.969%
2024-11-22	20.1195	20.1195	20.1195	20.1195	-0.536%	223	+40.973%
2024-11-12	20.2280	20.2280	20.2280	20.2280	-2.937%	2,283	+40.217%
2024-11-11	20.1700	20.8400	20.1700	20.8400	-1.045%	1,652	+36.099%
2024-11-08	21.0600	21.0600	21.0600	21.0600	+0.166%	198	+34.677%
2024-11-07	21.0250	21.0250	21.0250	21.0250	+2.561%	101	+34.901%
2024-11-06	20.5000	20.5000	20.5000	20.5000	-0.485%	635	+38.356%
2024-11-05	20.6450	20.7100	20.4900	20.6000	+1.107%	3,826	+37.684%
2024-11-04	19.3500	20.3745	19.3500	20.3745	+1.164%	700	+39.208%
2024-11-01	19.9000	20.1400	19.8350	20.1400	+1.851%	1,426	+40.829%
2024-10-31	19.8900	19.8900	19.7740	19.7740	-0.882%	466	+43.436%
2024-10-30	19.9500	19.9500	19.9500	19.9500	-2.920%	459	+42.170%
2024-10-28	20.2400	20.5500	19.8175	20.5500	+4.103%	3,026	+38.019%
2024-10-25	19.7400	19.7400	19.7400	19.7400	-0.152%	142	+43.683%
2024-10-23	19.7700	19.7700	19.7700	19.7700	-0.353%	252	+43.465%
2024-10-22	19.8400	19.8400	19.8400	19.8400	-4.104%	155	+42.959%
2024-10-21	20.6890	20.6890	20.6890	20.6890	-1.434%	251	+37.092%
2024-10-18	20.9900	20.9900	20.9900	20.9900	+2.191%	241	+35.126%
2024-10-16	20.5400	20.5400	20.5400	20.5400	-4.108%	302	+38.087%
2024-10-15	21.5550	21.5550	20.7200	21.4200	+3.729%	1,950	+32.414%
2024-10-14	20.3500	20.6500	19.9500	20.6500	-0.482%	2,538	+37.351%
2024-10-09	20.7500	20.7500	20.7500	20.7500	-2.832%	256	+36.689%
2024-10-04	21.3547	21.3547	21.3547	21.3547	+0.285%	1,063	+32.819%
2024-10-03	21.2941	21.2941	21.2941	21.2941	+0.980%	1,535	+33.197%
2024-10-02	20.9475	21.4600	20.6500	21.0875	-3.710%	5,687	+34.501%
2024-10-01	21.4000	21.9000	21.4000	21.9000	+2.336%	755	+29.511%
2024-09-30	21.5510	22.5200	21.4000	21.4000	-2.727%	5,561	+32.537%
2024-09-27	22.4000	22.5000	21.7000	22.0000	-0.245%	3,728	+28.923%
2024-09-26	22.0000	23.5000	21.7500	22.0540	+3.676%	10,528	+28.607%
2024-09-25	20.9200	21.7200	20.9200	21.2720	-0.157%	2,947	+33.335%
2024-09-24	21.6160	21.6160	20.7900	21.3055	-2.268%	1,201	+33.125%
2024-09-23	20.9300	21.8000	20.9300	21.8000	+0.926%	7,054	+30.106%
2024-09-20	21.4250	21.6000	20.9400	21.6000	-1.505%	9,191	+31.310%
2024-09-19	21.6000	22.4000	21.6000	21.9300	+1.528%	24,824	+29.334%
2024-09-18	21.7100	21.8600	21.5100	21.6000	-0.461%	4,212	+31.310%
2024-09-17	21.8500	21.8500	21.6600	21.7000	-0.504%	5,749	+30.705%
2024-09-16	22.2500	22.2500	21.6700	21.8100	+0.507%	21,741	+30.046%
2024-09-13	22.5246	22.5246	21.7000	21.7000	+4.177%	2,248	+30.705%
2024-09-11	20.8300	20.8300	20.8300	20.8300	0.000%	417	+36.164%
2024-09-10	20.6000	20.8300	20.6000	20.8300	-1.466%	664	+36.164%
2024-09-09	21.4000	22.0500	21.1400	21.1400	-1.169%	5,578	+34.167%
2024-09-06	21.8900	21.8900	21.3900	21.3900	+2.100%	541	+32.599%
2024-09-05	20.9500	20.9500	20.9500	20.9500	+1.404%	399	+35.384%
2024-09-04	20.6000	20.6600	20.6000	20.6600	-2.822%	987	+37.285%
2024-08-29	21.2300	21.4500	21.2300	21.2600	+1.625%	11,725	+33.410%
2024-08-28	22.0000	22.0000	20.9200	20.9200	-0.333%	2,909	+35.578%
2024-08-27	21.5700	22.5600	20.9900	20.9900	+0.239%	3,869	+35.126%
2024-08-26	22.0000	22.7500	20.9400	20.9400	-4.340%	5,462	+35.449%
2024-08-23	21.9050	22.0000	21.5500	21.8900	+9.450%	6,152	+29.571%
2024-08-16	20.0000	20.0000	20.0000	20.0000	+5.374%	535	+41.815%
2024-08-15	21.1400	21.1400	18.9800	18.9800	-4.491%	314	+49.436%
2024-08-13	19.8725	19.8725	19.8725	19.8725	+0.366%	203	+42.725%
2024-08-12	19.8000	19.8000	19.8000	19.8000	+0.329%	168	+43.247%
2024-08-09	19.7350	19.7350	19.7350	19.7350	+5.747%	191	+43.719%
2024-08-08	18.6625	18.6625	18.6625	18.6625	+1.317%	150	+51.979%
2024-08-05	18.4200	18.4200	18.4200	18.4200	-5.538%	170	+53.979%
2024-08-01	19.7000	19.7000	19.5000	19.5000	-9.302%	1,136	+45.451%
2024-07-31	21.6900	21.6900	21.1400	21.5000	+9.750%	11,010	+31.921%
2024-07-25	19.5300	19.5950	19.5300	19.5900	-3.735%	2,368	+44.783%
2024-07-23	20.3500	20.3500	20.3500	20.3500	-0.294%	130	+39.376%
2024-07-22	20.4000	20.4100	19.9000	20.4100	+3.133%	730	+38.966%
2024-07-18	20.2500	20.2500	19.7900	19.7900	-2.990%	1,565	+43.320%
2024-07-16	19.9500	20.4000	19.9500	20.4000	+4.669%	3,230	+39.034%
2024-07-12	19.4900	19.4900	19.4900	19.4900	-2.036%	106	+45.526%
2024-07-11	19.8950	19.8950	19.8950	19.8950	+5.656%	458	+42.563%
2024-07-10	18.8300	18.8300	18.8300	18.8300	+1.237%	2,100	+50.627%
2024-07-09	19.1950	19.1950	18.6000	18.6000	-0.054%	1,013	+52.489%
2024-07-08	18.6100	18.6100	18.6100	18.6100	-0.054%	283	+52.407%
2024-07-02	18.2250	18.6200	18.2250	18.6200	-2.564%	17,540	+52.325%
2024-07-01	19.1100	19.1100	19.1100	19.1100	+0.579%	389	+48.420%
2024-06-26	18.5600	19.2000	18.5600	19.0000	+2.096%	10,848	+49.279%
2024-06-20	18.9450	18.9500	18.5776	18.6100	-4.220%	1,729	+52.407%
2024-06-18	19.4300	19.4300	19.4300	19.4300	+1.781%	366	+45.975%
2024-06-17	19.4500	19.4500	19.0540	19.0900	-2.973%	1,041	+48.575%
2024-06-14	19.3000	19.6750	19.3000	19.6750	+1.996%	902	+44.158%
2024-06-13	19.9000	19.9000	18.7219	19.2900	-3.771%	1,599	+47.035%
2024-06-12	19.3400	20.3450	19.3400	20.0460	+5.118%	16,473	+41.490%
2024-06-11	19.6000	19.6000	18.4100	19.0700	+0.633%	9,698	+48.731%
2024-06-10	19.4400	19.4400	18.8900	18.9500	+2.235%	18,510	+49.673%
2024-06-07	18.5357	18.5357	18.5357	18.5357	-6.574%	324	+53.018%
2024-06-05	19.2300	19.8400	19.2300	19.8400	+1.953%	3,334	+42.959%
2024-06-04	19.0500	19.6800	19.0500	19.4600	+5.189%	121,374	+45.750%
2024-06-03	19.0700	19.1000	18.5000	18.5000	-3.344%	4,397	+53.314%
2024-05-28	18.5650	19.1400	18.5650	19.1400	+1.809%	367	+48.187%
2024-05-23	18.8000	18.8000	18.8000	18.8000	+0.106%	218	+50.867%
2024-05-22	18.7800	18.7800	18.7800	18.7800	-3.445%	693	+51.028%
2024-05-21	19.4500	19.4500	19.4500	19.4500	+2.856%	379	+45.825%
2024-05-15	18.9100	18.9100	18.9100	18.9100	-1.817%	513	+49.989%
2024-05-14	19.2600	19.2600	19.2600	19.2600	-5.403%	2,013	+47.264%
2024-05-09	20.5200	20.9000	20.3600	20.3600	0.000%	4,426	+39.307%
2024-05-08	20.3600	20.3600	20.3600	20.3600	+3.782%	318	+39.307%
2024-05-07	19.5550	19.6180	19.5550	19.6180	+2.337%	360	+44.576%
2024-05-06	19.2350	19.3240	18.9100	19.1700	+2.175%	1,577	+47.955%
2024-05-03	18.7560	18.8480	18.7560	18.7620	-2.635%	2,264	+51.173%
2024-05-02	19.2697	19.2697	19.2697	19.2697	+5.270%	225	+47.190%
2024-05-01	18.2900	18.3050	18.2900	18.3050	-0.027%	577	+54.947%
2024-04-30	18.3640	18.3640	18.3100	18.3100	+2.440%	461	+54.904%
2024-04-29	17.9700	17.9700	17.8738	17.8738	+3.347%	1,620	+58.685%
2024-04-26	17.2550	17.6800	16.9100	17.2950	+0.087%	2,962	+63.995%
2024-04-25	17.0200	17.2900	17.0200	17.2800	+0.087%	2,164	+64.138%
2024-04-24	17.4300	17.4300	17.2650	17.2650	+4.037%	2,546	+64.280%
2024-04-23	16.5200	16.5950	16.5200	16.5950	-1.776%	2,021	+70.913%
2024-04-22	16.9740	16.9740	16.8950	16.8950	+5.898%	2,263	+67.878%
2024-04-19	16.2250	16.2250	15.9540	15.9540	-0.474%	1,517	+77.780%
2024-04-18	16.0300	16.0300	16.0300	16.0300	-0.620%	143	+76.937%
2024-04-17	16.1300	16.1300	16.1300	16.1300	-0.830%	17,455	+75.840%
2024-04-16	16.2650	16.2650	16.2650	16.2650	-0.153%	544	+74.381%
2024-04-15	16.2900	16.2900	16.2900	16.2900	-3.837%	244	+74.113%
2024-04-12	16.9400	16.9400	16.9400	16.9400	+3.041%	137	+67.432%
2024-04-11	16.2700	16.4400	16.2700	16.4400	+1.513%	4,258	+72.524%
2024-04-09	16.1950	16.1950	16.1950	16.1950	+0.841%	162	+75.134%
2024-04-05	16.1500	16.1500	16.0600	16.0600	+0.375%	673	+76.606%
2024-04-04	15.9900	16.0000	15.9900	16.0000	+3.896%	2,122	+77.269%
2024-04-03	15.7300	15.7300	15.4000	15.4000	-1.092%	816	+84.175%
2024-04-02	15.5700	15.5700	15.5700	15.5700	-2.505%	269	+82.164%
2024-04-01	15.9300	15.9700	15.9300	15.9700	+2.045%	1,679	+77.602%
2024-03-28	15.6500	15.6500	15.6500	15.6500	+2.435%	338	+81.233%
2024-03-26	15.5300	15.5300	15.2780	15.2780	-0.985%	503	+85.646%
2024-03-25	15.3600	15.4300	15.3600	15.4300	+2.123%	1,315	+83.817%
2024-03-22	14.8295	15.1093	14.8295	15.1093	-2.521%	5,028	+87.719%
2024-03-21	15.5880	15.7735	15.4000	15.5000	+0.291%	3,951	+82.987%
2024-03-20	15.4550	15.5140	15.4550	15.4550	+1.331%	1,437	+83.520%
2024-03-19	14.9140	15.2520	14.7256	15.2520	+1.639%	2,402	+85.962%
2024-03-15	15.1250	15.1250	15.0060	15.0060	+1.419%	408	+89.011%
2024-03-13	15.0950	15.3700	14.7961	14.7961	-2.039%	840	+91.692%
2024-03-12	15.1000	15.1040	14.7520	15.1040	+3.922%	2,605	+87.785%
2024-03-11	14.5250	14.5750	14.3050	14.5340	-0.520%	2,574	+95.149%
2024-03-08	14.4150	14.6100	14.3865	14.6100	+0.240%	1,637	+94.134%
2024-03-07	14.6200	14.6200	14.5750	14.5750	+1.781%	886	+94.600%
2024-03-06	14.3200	14.3200	14.3200	14.3200	-2.882%	877	+98.066%
2024-03-05	14.7450	14.7450	14.7450	14.7450	-1.503%	367	+92.357%
2024-03-01	15.4108	15.4108	14.7455	14.9700	+5.358%	7,946	+89.466%
2024-02-29	15.0610	15.0610	14.2087	14.2087	+4.553%	2,266	+99.617%
2024-02-28	13.5900	13.5900	13.5900	13.5900	-0.074%	255	+108.705%
2024-02-27	14.3197	14.6884	13.5900	13.6000	-5.094%	2,666	+108.551%
2024-02-26	14.3300	14.3940	14.3300	14.3300	+0.480%	887	+97.927%
2024-02-23	14.5300	14.5340	13.9200	14.2615	+2.897%	20,552	+98.878%
2024-02-22	13.8520	14.1942	13.8520	13.8600	+0.217%	2,247	+104.639%
2024-02-21	13.5000	13.9900	13.5000	13.8300	-5.144%	16,176	+105.083%
2024-02-20	13.9900	14.5800	13.9900	14.5800	+4.292%	364	+94.534%
2024-02-16	13.4500	13.9800	13.4500	13.9800	+0.072%	1,446	+102.883%
2024-02-14	14.0200	14.0200	13.9700	13.9700	-7.299%	285	+103.028%
2024-02-13	15.0200	15.0700	15.0200	15.0700	+4.003%	16,437	+88.208%
2024-02-09	14.4900	14.4900	14.2200	14.4900	+0.737%	1,674	+95.742%
2024-02-08	14.3840	14.3840	14.3840	14.3840	-0.686%	370	+97.184%
2024-02-07	14.5300	14.8200	14.4834	14.4834	+1.495%	20,324	+95.831%
2024-02-06	14.0900	14.2700	14.0900	14.2700	-0.834%	3,424	+98.760%
2024-02-05	14.3420	14.4190	14.2210	14.3900	+2.767%	2,586	+97.102%
2024-02-02	14.0900	14.0900	14.0025	14.0025	-5.068%	493	+102.557%
2024-01-31	15.0000	15.0000	14.7500	14.7500	-5.691%	411	+92.292%
2024-01-30	15.6441	15.7300	15.6400	15.6400	-9.648%	1,485	+81.349%
2024-01-26	17.3100	17.3100	17.3100	17.3100	+0.116%	274	+63.853%
2024-01-22	17.1800	17.2900	17.1800	17.2900	+1.052%	493	+64.043%
2024-01-19	17.1100	17.1100	17.1100	17.1100	+1.004%	186	+65.769%
2024-01-18	16.7190	16.9400	16.7190	16.9400	-2.828%	986	+67.432%
2024-01-16	17.2000	17.4330	17.2000	17.4330	-4.945%	1,383	+62.697%
2024-01-11	18.1100	18.3400	18.0000	18.3400	+5.950%	1,356	+54.651%
2024-01-10	16.9530	17.6250	16.9530	17.3100	+2.541%	1,647	+63.853%
2024-01-09	16.8811	16.8811	16.8811	16.8811	-5.745%	166	+68.016%
2024-01-08	17.2900	17.9100	16.6500	17.9100	+2.548%	849	+58.364%
2024-01-05	17.4650	17.4650	17.4265	17.4650	+3.866%	7,715	+62.399%
2024-01-04	16.4867	16.8150	16.4867	16.8150	-0.679%	1,407	+68.677%
2024-01-03	16.9700	17.1725	16.8900	16.9300	-4.036%	4,382	+67.531%
2024-01-02	17.3313	17.6700	17.1380	17.6420	+4.083%	2,106	+60.770%
2023-12-29	16.9250	17.3700	16.9250	16.9500	-0.993%	1,443	+67.333%
2023-12-26	17.1000	17.1200	17.1000	17.1200	-0.811%	661	+65.672%
2023-12-22	18.1400	18.1400	17.2600	17.2600	+4.353%	395	+64.328%
2023-12-21	16.5400	16.5400	16.5400	16.5400	-6.796%	371	+71.481%
2023-12-20	17.1100	17.7460	17.1100	17.7460	+4.882%	405	+59.828%
2023-12-18	16.9900	17.0500	16.9200	16.9200	-0.412%	581	+67.630%
2023-12-15	16.9900	16.9900	16.9900	16.9900	+0.177%	264	+66.939%
2023-12-12	16.4800	16.9600	16.4800	16.9600	+0.557%	1,642	+67.235%
2023-12-07	16.8660	16.8660	16.8660	16.8660	+0.934%	2,374	+68.167%
2023-12-06	16.7100	16.7100	16.7100	16.7100	-4.460%	312	+69.737%
2023-12-04	16.5401	17.4900	16.5401	17.4900	-1.092%	1,494	+62.167%
2023-12-01	17.6795	17.6831	17.6795	17.6831	+4.045%	2,324	+60.396%
2023-11-30	16.9956	17.5444	16.9956	16.9956	+1.162%	368	+66.884%
2023-11-29	17.8196	17.8196	16.8004	16.8004	+1.758%	2,896	+68.823%
2023-11-28	16.5102	16.5102	16.5102	16.5102	-4.731%	477	+71.791%
2023-11-27	17.3300	17.3300	17.3300	17.3300	+4.650%	233	+63.664%
2023-11-24	17.0598	17.0598	16.5600	16.5600	+4.441%	425	+71.274%
2023-11-22	15.7764	16.0900	15.7764	15.8559	+1.057%	832	+78.880%
2023-11-20	16.2550	16.2550	15.6900	15.6900	-8.652%	1,037	+80.771%
2023-11-17	17.1761	17.1761	17.1761	17.1761	+1.694%	355	+65.131%
2023-11-16	16.8900	16.8900	16.8900	16.8900	+6.857%	187	+67.928%
2023-11-14	16.4036	16.4036	15.8062	15.8062	+2.731%	339	+79.442%
2023-11-13	15.9931	16.0320	15.3572	15.3860	-1.305%	1,730	+84.343%
2023-11-10	15.5895	15.5895	15.5895	15.5895	-0.054%	524	+81.937%
2023-11-09	15.5600	15.5980	15.5600	15.5980	-1.964%	1,058	+81.837%
2023-11-08	16.0450	16.1100	15.9105	15.9105	-0.310%	3,401	+78.266%
2023-11-07	16.6202	16.6202	15.6885	15.9600	0.000%	2,024	+77.713%
2023-11-06	16.8197	16.8300	15.8000	15.9600	-5.450%	23,363	+77.713%
2023-11-03	16.9750	17.0000	16.6900	16.8800	+5.791%	3,534	+68.027%
2023-11-02	16.2200	16.4900	15.9560	15.9560	-3.725%	2,518	+77.758%
2023-11-01	16.3000	16.5733	16.3000	16.5733	-2.165%	1,325	+71.137%
2023-10-31	15.9896	16.9400	15.9896	16.9400	+2.667%	1,520	+67.432%
2023-10-30	15.9600	16.5000	15.9600	16.5000	-0.840%	8,321	+71.897%
2023-10-27	16.6397	16.6397	16.6397	16.6397	+1.959%	253	+70.454%
2023-10-26	16.3102	16.3200	16.3102	16.3200	-2.088%	341	+73.793%
2023-10-25	16.1000	16.6680	16.1000	16.6680	+2.258%	2,046	+70.164%
2023-10-24	16.3000	16.3000	16.3000	16.3000	-2.363%	616	+74.006%
2023-10-23	16.6945	16.6945	16.6945	16.6945	-1.448%	228	+69.894%
2023-10-20	16.9398	16.9398	16.9398	16.9398	-1.684%	169	+67.434%
2023-10-19	17.2296	17.2300	17.2296	17.2300	+2.743%	613	+64.614%
2023-10-17	17.2196	17.2196	16.7700	16.7700	-4.431%	1,383	+69.129%
2023-10-13	17.5475	17.5475	17.5475	17.5475	+7.587%	309	+61.636%
2023-10-11	16.7650	16.7650	16.3100	16.3100	+0.991%	625	+73.899%
2023-10-10	17.1500	17.1500	16.1500	16.1500	-2.769%	638	+75.622%
2023-10-09	16.5100	16.6100	16.5100	16.6100	+1.034%	2,884	+70.759%
2023-10-06	16.0000	16.4400	16.0000	16.4400	+1.733%	5,190	+72.524%
2023-10-05	16.1600	16.1600	16.1600	16.1600	-2.356%	497	+75.514%
2023-10-04	16.2000	16.5500	16.2000	16.5500	-4.991%	746	+71.378%

.dark-mode .KzYZxF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KzYZxF{ color: #333333; background-color: white; border: 2px solid #333333; }APELYALPS ALPINE CO UNSP/ADRstock OTC ADR

APELY
ALPS ALPINE CO UNSP/ADR
stock OTC ADR