Allego NV NYSE:ALLG Historical Prices

Below are the 496 trading days of historical prices for ALLG.

# Exchange Symbol Date Open High Low Close
496 NYSE ALLG Thu, Mar 7, 2024 1.00 1.00 0.95 0.95
495 NYSE ALLG Wed, Mar 6, 2024 0.94 0.97 0.94 0.97
494 NYSE ALLG Tue, Mar 5, 2024 1.00 1.00 0.94 0.94
493 NYSE ALLG Mon, Mar 4, 2024 1.05 1.05 0.95 0.96
492 NYSE ALLG Fri, Mar 1, 2024 1.03 1.04 0.97 0.99
491 NYSE ALLG Thu, Feb 29, 2024 1.01 1.02 1.00 1.02
490 NYSE ALLG Wed, Feb 28, 2024 0.96 1.00 0.96 1.00
489 NYSE ALLG Tue, Feb 27, 2024 0.98 0.98 0.94 0.98
488 NYSE ALLG Mon, Feb 26, 2024 0.95 0.96 0.93 0.94
487 NYSE ALLG Fri, Feb 23, 2024 0.99 0.99 0.95 0.96
486 NYSE ALLG Thu, Feb 22, 2024 0.95 1.00 0.94 0.97
485 NYSE ALLG Wed, Feb 21, 2024 1.02 1.02 0.95 0.95
484 NYSE ALLG Tue, Feb 20, 2024 1.00 1.01 0.92 0.98
483 NYSE ALLG Fri, Feb 16, 2024 1.00 1.00 0.95 0.99
482 NYSE ALLG Thu, Feb 15, 2024 0.99 1.02 0.91 0.97
481 NYSE ALLG Wed, Feb 14, 2024 1.01 1.02 0.98 0.99
480 NYSE ALLG Tue, Feb 13, 2024 1.02 1.02 0.95 0.95
479 NYSE ALLG Mon, Feb 12, 2024 1.05 1.05 0.99 1.03
478 NYSE ALLG Fri, Feb 9, 2024 1.05 1.05 1.01 1.02
477 NYSE ALLG Thu, Feb 8, 2024 1.01 1.05 1.00 1.03
476 NYSE ALLG Wed, Feb 7, 2024 1.09 1.09 1.01 1.01
475 NYSE ALLG Tue, Feb 6, 2024 1.05 1.06 1.02 1.06
474 NYSE ALLG Mon, Feb 5, 2024 1.12 1.12 1.02 1.03
473 NYSE ALLG Fri, Feb 2, 2024 1.10 1.12 1.03 1.12
472 NYSE ALLG Thu, Feb 1, 2024 1.10 1.17 1.05 1.07
471 NYSE ALLG Wed, Jan 31, 2024 1.02 1.13 1.02 1.13
470 NYSE ALLG Tue, Jan 30, 2024 1.06 1.07 1.01 1.07
469 NYSE ALLG Mon, Jan 29, 2024 1.05 1.06 0.98 1.06
468 NYSE ALLG Fri, Jan 26, 2024 1.03 1.04 0.98 1.02
467 NYSE ALLG Thu, Jan 25, 2024 1.02 1.04 0.97 1.00
466 NYSE ALLG Wed, Jan 24, 2024 1.06 1.07 1.00 1.02
465 NYSE ALLG Tue, Jan 23, 2024 1.07 1.11 1.01 1.03
464 NYSE ALLG Mon, Jan 22, 2024 1.03 1.12 1.03 1.04
463 NYSE ALLG Fri, Jan 19, 2024 1.05 1.13 1.01 1.06
462 NYSE ALLG Thu, Jan 18, 2024 1.18 1.21 1.04 1.07
461 NYSE ALLG Wed, Jan 17, 2024 1.08 1.08 1.01 1.04
460 NYSE ALLG Tue, Jan 16, 2024 1.19 1.19 1.00 1.05
459 NYSE ALLG Fri, Jan 12, 2024 1.19 1.20 1.12 1.15
458 NYSE ALLG Thu, Jan 11, 2024 1.15 1.19 1.10 1.14
457 NYSE ALLG Wed, Jan 10, 2024 1.17 1.22 1.15 1.15
456 NYSE ALLG Tue, Jan 9, 2024 1.24 1.24 1.13 1.16
455 NYSE ALLG Mon, Jan 8, 2024 1.30 1.30 1.24 1.25
454 NYSE ALLG Fri, Jan 5, 2024 1.23 1.35 1.23 1.27
453 NYSE ALLG Thu, Jan 4, 2024 1.23 1.31 1.21 1.26
452 NYSE ALLG Wed, Jan 3, 2024 1.32 1.32 1.21 1.26
451 NYSE ALLG Tue, Jan 2, 2024 1.35 1.38 1.21 1.30
450 NYSE ALLG Fri, Dec 29, 2023 1.40 1.42 1.31 1.35
449 NYSE ALLG Thu, Dec 28, 2023 1.35 1.42 1.34 1.37
448 NYSE ALLG Wed, Dec 27, 2023 1.36 1.48 1.34 1.37
447 NYSE ALLG Tue, Dec 26, 2023 1.25 1.36 1.25 1.35
446 NYSE ALLG Fri, Dec 22, 2023 1.27 1.30 1.25 1.28
445 NYSE ALLG Thu, Dec 21, 2023 1.35 1.37 1.19 1.27
444 NYSE ALLG Wed, Dec 20, 2023 1.46 1.46 1.27 1.34
443 NYSE ALLG Tue, Dec 19, 2023 1.33 1.43 1.30 1.42
442 NYSE ALLG Mon, Dec 18, 2023 1.39 1.40 1.31 1.38
441 NYSE ALLG Fri, Dec 15, 2023 1.27 1.42 1.19 1.39
440 NYSE ALLG Thu, Dec 14, 2023 1.24 1.32 1.17 1.26
439 NYSE ALLG Wed, Dec 13, 2023 1.15 1.22 1.10 1.18
438 NYSE ALLG Tue, Dec 12, 2023 1.13 1.16 1.11 1.14
437 NYSE ALLG Mon, Dec 11, 2023 1.24 1.24 1.10 1.11
436 NYSE ALLG Fri, Dec 8, 2023 1.17 1.22 1.15 1.19
435 NYSE ALLG Thu, Dec 7, 2023 1.17 1.20 1.14 1.17
434 NYSE ALLG Wed, Dec 6, 2023 1.21 1.21 1.14 1.17
433 NYSE ALLG Tue, Dec 5, 2023 1.21 1.24 1.15 1.16
432 NYSE ALLG Mon, Dec 4, 2023 1.18 1.22 1.12 1.18
431 NYSE ALLG Fri, Dec 1, 2023 1.18 1.29 1.12 1.18
430 NYSE ALLG Thu, Nov 30, 2023 1.24 1.27 1.13 1.18
429 NYSE ALLG Wed, Nov 29, 2023 1.29 1.29 1.21 1.24
428 NYSE ALLG Tue, Nov 28, 2023 1.40 1.40 1.21 1.25
427 NYSE ALLG Mon, Nov 27, 2023 1.47 1.50 1.35 1.40
426 NYSE ALLG Fri, Nov 24, 2023 1.36 1.41 1.28 1.38
425 NYSE ALLG Wed, Nov 22, 2023 1.50 1.52 1.36 1.40
424 NYSE ALLG Tue, Nov 21, 2023 1.57 1.65 1.48 1.50
423 NYSE ALLG Mon, Nov 20, 2023 1.55 1.71 1.55 1.59
422 NYSE ALLG Fri, Nov 17, 2023 1.54 1.60 1.49 1.52
421 NYSE ALLG Thu, Nov 16, 2023 1.48 1.61 1.40 1.52
420 NYSE ALLG Wed, Nov 15, 2023 1.20 1.46 1.20 1.46
419 NYSE ALLG Tue, Nov 14, 2023 1.43 1.43 0.99 1.22
418 NYSE ALLG Mon, Nov 13, 2023 1.53 1.53 1.37 1.37
417 NYSE ALLG Fri, Nov 10, 2023 1.45 1.50 1.40 1.50
416 NYSE ALLG Thu, Nov 9, 2023 1.43 1.48 1.42 1.45
415 NYSE ALLG Wed, Nov 8, 2023 1.50 1.50 1.40 1.45
414 NYSE ALLG Tue, Nov 7, 2023 1.58 1.58 1.46 1.51
413 NYSE ALLG Mon, Nov 6, 2023 1.50 1.58 1.42 1.53
412 NYSE ALLG Fri, Nov 3, 2023 1.49 1.50 1.45 1.49
411 NYSE ALLG Thu, Nov 2, 2023 1.46 1.49 1.43 1.47
410 NYSE ALLG Wed, Nov 1, 2023 1.50 1.50 1.42 1.46
409 NYSE ALLG Tue, Oct 31, 2023 1.67 1.67 1.41 1.50
408 NYSE ALLG Mon, Oct 30, 2023 1.65 1.71 1.59 1.67
407 NYSE ALLG Fri, Oct 27, 2023 1.73 1.73 1.60 1.64
406 NYSE ALLG Thu, Oct 26, 2023 1.63 1.71 1.61 1.66
405 NYSE ALLG Wed, Oct 25, 2023 1.65 1.68 1.60 1.64
404 NYSE ALLG Tue, Oct 24, 2023 1.66 1.69 1.60 1.65
403 NYSE ALLG Mon, Oct 23, 2023 1.66 1.68 1.60 1.65
402 NYSE ALLG Fri, Oct 20, 2023 1.81 1.81 1.65 1.67
401 NYSE ALLG Thu, Oct 19, 2023 1.81 1.81 1.70 1.70
400 NYSE ALLG Wed, Oct 18, 2023 1.84 1.89 1.75 1.80
399 NYSE ALLG Tue, Oct 17, 2023 1.77 1.91 1.73 1.80
398 NYSE ALLG Mon, Oct 16, 2023 1.82 1.86 1.73 1.82
397 NYSE ALLG Fri, Oct 13, 2023 1.90 1.95 1.80 1.84
396 NYSE ALLG Thu, Oct 12, 2023 1.95 2.00 1.84 1.89
395 NYSE ALLG Wed, Oct 11, 2023 1.99 2.00 1.85 1.90
394 NYSE ALLG Tue, Oct 10, 2023 2.00 2.05 1.95 1.99
393 NYSE ALLG Mon, Oct 9, 2023 2.14 2.17 1.93 2.00
392 NYSE ALLG Fri, Oct 6, 2023 2.18 2.18 2.10 2.16
391 NYSE ALLG Thu, Oct 5, 2023 2.20 2.21 2.10 2.14
390 NYSE ALLG Wed, Oct 4, 2023 2.49 2.55 2.08 2.19
389 NYSE ALLG Tue, Oct 3, 2023 2.38 2.78 2.32 2.55
388 NYSE ALLG Mon, Oct 2, 2023 2.31 2.39 2.18 2.39
387 NYSE ALLG Fri, Sep 29, 2023 2.10 2.24 2.10 2.22
386 NYSE ALLG Thu, Sep 28, 2023 2.10 2.23 2.04 2.10
385 NYSE ALLG Wed, Sep 27, 2023 2.09 2.18 2.08 2.10
384 NYSE ALLG Tue, Sep 26, 2023 2.37 2.37 2.08 2.09
383 NYSE ALLG Mon, Sep 25, 2023 2.47 2.47 2.32 2.37
382 NYSE ALLG Fri, Sep 22, 2023 2.61 2.67 2.40 2.47
381 NYSE ALLG Thu, Sep 21, 2023 2.96 2.97 2.61 2.64
380 NYSE ALLG Wed, Sep 20, 2023 2.77 3.06 2.69 2.99
379 NYSE ALLG Tue, Sep 19, 2023 2.63 2.75 2.55 2.73
378 NYSE ALLG Mon, Sep 18, 2023 2.77 2.77 2.46 2.71
377 NYSE ALLG Fri, Sep 15, 2023 2.37 2.91 2.27 2.78
376 NYSE ALLG Thu, Sep 14, 2023 2.60 2.68 2.32 2.32
375 NYSE ALLG Wed, Sep 13, 2023 2.43 2.72 2.34 2.66
374 NYSE ALLG Tue, Sep 12, 2023 2.29 2.45 2.18 2.45
373 NYSE ALLG Mon, Sep 11, 2023 2.01 2.48 1.92 2.39
372 NYSE ALLG Fri, Sep 8, 2023 1.76 1.96 1.76 1.92
371 NYSE ALLG Thu, Sep 7, 2023 1.75 1.99 1.75 1.79
370 NYSE ALLG Wed, Sep 6, 2023 1.84 1.84 1.78 1.80
369 NYSE ALLG Tue, Sep 5, 2023 1.79 1.85 1.79 1.81
368 NYSE ALLG Fri, Sep 1, 2023 1.82 1.84 1.70 1.79
367 NYSE ALLG Thu, Aug 31, 2023 1.65 1.76 1.61 1.76
366 NYSE ALLG Wed, Aug 30, 2023 1.65 1.70 1.55 1.62
365 NYSE ALLG Tue, Aug 29, 2023 1.79 1.79 1.61 1.70
364 NYSE ALLG Mon, Aug 28, 2023 1.90 1.90 1.65 1.77
363 NYSE ALLG Fri, Aug 25, 2023 2.00 2.01 1.57 1.77
362 NYSE ALLG Thu, Aug 24, 2023 2.23 2.23 2.12 2.15
361 NYSE ALLG Wed, Aug 23, 2023 2.20 2.29 2.16 2.20
360 NYSE ALLG Tue, Aug 22, 2023 2.41 2.41 2.18 2.24
359 NYSE ALLG Mon, Aug 21, 2023 2.38 2.47 2.32 2.38
358 NYSE ALLG Fri, Aug 18, 2023 2.43 2.44 2.35 2.38
357 NYSE ALLG Thu, Aug 17, 2023 2.41 2.48 2.35 2.44
356 NYSE ALLG Wed, Aug 16, 2023 2.62 2.62 2.40 2.46
355 NYSE ALLG Tue, Aug 15, 2023 2.52 2.68 2.50 2.58
354 NYSE ALLG Mon, Aug 14, 2023 2.46 2.68 2.40 2.67
353 NYSE ALLG Fri, Aug 11, 2023 2.55 2.55 2.35 2.36
352 NYSE ALLG Thu, Aug 10, 2023 2.34 2.54 2.33 2.47
351 NYSE ALLG Wed, Aug 9, 2023 2.39 2.48 2.35 2.35
350 NYSE ALLG Tue, Aug 8, 2023 2.41 2.45 2.37 2.40
349 NYSE ALLG Mon, Aug 7, 2023 2.59 2.59 2.46 2.48
348 NYSE ALLG Fri, Aug 4, 2023 2.65 2.74 2.54 2.55
347 NYSE ALLG Thu, Aug 3, 2023 2.54 2.67 2.54 2.62
346 NYSE ALLG Wed, Aug 2, 2023 2.63 2.67 2.43 2.53
345 NYSE ALLG Tue, Aug 1, 2023 2.70 2.73 2.63 2.68
344 NYSE ALLG Mon, Jul 31, 2023 2.71 2.71 2.61 2.66
343 NYSE ALLG Fri, Jul 28, 2023 2.70 2.74 2.58 2.58
342 NYSE ALLG Thu, Jul 27, 2023 2.75 2.77 2.66 2.67
341 NYSE ALLG Wed, Jul 26, 2023 2.71 2.82 2.61 2.75
340 NYSE ALLG Tue, Jul 25, 2023 2.75 2.82 2.72 2.76
339 NYSE ALLG Mon, Jul 24, 2023 2.68 2.82 2.67 2.76
338 NYSE ALLG Fri, Jul 21, 2023 2.72 2.77 2.60 2.67
337 NYSE ALLG Thu, Jul 20, 2023 2.79 2.87 2.75 2.77
336 NYSE ALLG Wed, Jul 19, 2023 2.83 2.88 2.78 2.81
335 NYSE ALLG Tue, Jul 18, 2023 2.86 2.87 2.78 2.84
334 NYSE ALLG Mon, Jul 17, 2023 2.81 2.85 2.76 2.82
333 NYSE ALLG Fri, Jul 14, 2023 2.89 2.90 2.80 2.86
332 NYSE ALLG Thu, Jul 13, 2023 2.85 2.92 2.75 2.90
331 NYSE ALLG Wed, Jul 12, 2023 2.89 2.92 2.76 2.83
330 NYSE ALLG Tue, Jul 11, 2023 2.87 3.00 2.82 2.82
329 NYSE ALLG Mon, Jul 10, 2023 2.97 2.97 2.86 2.92
328 NYSE ALLG Fri, Jul 7, 2023 2.72 3.00 2.72 2.93
327 NYSE ALLG Thu, Jul 6, 2023 2.81 2.85 2.62 2.71
326 NYSE ALLG Wed, Jul 5, 2023 2.82 2.91 2.74 2.90
325 NYSE ALLG Mon, Jul 3, 2023 2.82 2.91 2.63 2.76
324 NYSE ALLG Fri, Jun 30, 2023 2.77 2.77 2.54 2.75
323 NYSE ALLG Thu, Jun 29, 2023 2.45 2.52 2.45 2.48
322 NYSE ALLG Wed, Jun 28, 2023 2.32 2.48 2.32 2.43
321 NYSE ALLG Tue, Jun 27, 2023 2.42 2.44 2.27 2.32
320 NYSE ALLG Mon, Jun 26, 2023 2.50 2.51 2.40 2.41
319 NYSE ALLG Fri, Jun 23, 2023 2.59 2.59 2.45 2.45
318 NYSE ALLG Thu, Jun 22, 2023 2.61 2.65 2.51 2.58
317 NYSE ALLG Wed, Jun 21, 2023 2.65 2.68 2.52 2.60
316 NYSE ALLG Tue, Jun 20, 2023 2.94 3.05 2.63 2.66
315 NYSE ALLG Fri, Jun 16, 2023 2.98 3.06 2.81 2.88
314 NYSE ALLG Thu, Jun 15, 2023 2.95 3.05 2.90 2.96
313 NYSE ALLG Wed, Jun 14, 2023 3.20 3.31 2.80 2.95
312 NYSE ALLG Tue, Jun 13, 2023 2.88 3.88 2.86 3.34
311 NYSE ALLG Mon, Jun 12, 2023 2.18 2.98 2.18 2.81
310 NYSE ALLG Fri, Jun 9, 2023 2.39 2.40 2.12 2.23
309 NYSE ALLG Thu, Jun 8, 2023 2.38 2.44 2.31 2.40
308 NYSE ALLG Wed, Jun 7, 2023 2.37 2.48 2.29 2.30
307 NYSE ALLG Tue, Jun 6, 2023 2.34 2.38 2.20 2.36
306 NYSE ALLG Mon, Jun 5, 2023 2.31 2.37 2.18 2.20
305 NYSE ALLG Fri, Jun 2, 2023 2.15 2.20 2.13 2.19
304 NYSE ALLG Thu, Jun 1, 2023 2.12 2.20 2.07 2.10
303 NYSE ALLG Wed, May 31, 2023 2.06 2.14 2.06 2.12
302 NYSE ALLG Tue, May 30, 2023 2.11 2.16 2.07 2.08
301 NYSE ALLG Fri, May 26, 2023 2.20 2.20 2.02 2.04
300 NYSE ALLG Thu, May 25, 2023 2.13 2.20 2.09 2.09
299 NYSE ALLG Wed, May 24, 2023 2.10 2.25 2.09 2.13
298 NYSE ALLG Tue, May 23, 2023 2.28 2.28 2.07 2.09
297 NYSE ALLG Mon, May 22, 2023 2.26 2.39 2.21 2.24
296 NYSE ALLG Fri, May 19, 2023 2.31 2.31 2.13 2.21
295 NYSE ALLG Thu, May 18, 2023 2.41 2.41 2.22 2.29
294 NYSE ALLG Wed, May 17, 2023 2.31 2.40 2.24 2.37
293 NYSE ALLG Tue, May 16, 2023 2.37 2.37 2.22 2.30
292 NYSE ALLG Mon, May 15, 2023 2.25 2.25 2.09 2.19
291 NYSE ALLG Fri, May 12, 2023 2.24 2.25 2.08 2.09
290 NYSE ALLG Thu, May 11, 2023 2.26 2.28 2.15 2.19
289 NYSE ALLG Wed, May 10, 2023 2.34 2.36 2.21 2.25
288 NYSE ALLG Tue, May 9, 2023 2.24 2.28 2.17 2.28
287 NYSE ALLG Mon, May 8, 2023 2.04 2.22 2.04 2.15
286 NYSE ALLG Fri, May 5, 2023 1.98 2.13 1.98 2.05
285 NYSE ALLG Thu, May 4, 2023 1.95 2.05 1.95 1.97
284 NYSE ALLG Wed, May 3, 2023 1.94 2.05 1.94 1.97
283 NYSE ALLG Tue, May 2, 2023 1.91 1.94 1.85 1.88
282 NYSE ALLG Mon, May 1, 2023 2.03 2.03 1.92 1.95
281 NYSE ALLG Fri, Apr 28, 2023 2.05 2.05 1.92 1.92
280 NYSE ALLG Thu, Apr 27, 2023 1.93 2.03 1.88 1.96
279 NYSE ALLG Wed, Apr 26, 2023 1.96 1.98 1.92 1.92
278 NYSE ALLG Tue, Apr 25, 2023 2.05 2.05 1.96 1.99
277 NYSE ALLG Mon, Apr 24, 2023 2.06 2.10 2.02 2.03
276 NYSE ALLG Fri, Apr 21, 2023 2.20 2.25 2.03 2.04
275 NYSE ALLG Thu, Apr 20, 2023 2.13 2.34 2.13 2.20
274 NYSE ALLG Wed, Apr 19, 2023 2.15 2.17 2.11 2.15
273 NYSE ALLG Tue, Apr 18, 2023 2.10 2.18 2.09 2.18
272 NYSE ALLG Mon, Apr 17, 2023 2.08 2.13 1.98 2.08
271 NYSE ALLG Fri, Apr 14, 2023 2.01 2.08 2.00 2.08
270 NYSE ALLG Thu, Apr 13, 2023 2.19 2.22 1.92 1.99
269 NYSE ALLG Wed, Apr 12, 2023 2.20 2.26 2.09 2.13
268 NYSE ALLG Tue, Apr 11, 2023 2.09 2.21 2.09 2.16
267 NYSE ALLG Mon, Apr 10, 2023 2.17 2.21 2.05 2.07
266 NYSE ALLG Thu, Apr 6, 2023 2.25 2.29 2.00 2.20
265 NYSE ALLG Wed, Apr 5, 2023 2.34 2.38 2.26 2.26
264 NYSE ALLG Tue, Apr 4, 2023 2.45 2.51 2.31 2.33
263 NYSE ALLG Mon, Apr 3, 2023 2.50 2.60 2.36 2.44
262 NYSE ALLG Fri, Mar 31, 2023 2.45 2.48 2.33 2.41
261 NYSE ALLG Thu, Mar 30, 2023 2.31 2.47 2.31 2.42
260 NYSE ALLG Wed, Mar 29, 2023 2.24 2.31 2.21 2.31
259 NYSE ALLG Tue, Mar 28, 2023 2.30 2.30 2.17 2.20
258 NYSE ALLG Mon, Mar 27, 2023 2.35 2.38 2.20 2.23
257 NYSE ALLG Fri, Mar 24, 2023 2.37 2.37 2.22 2.26
256 NYSE ALLG Thu, Mar 23, 2023 2.38 2.42 2.34 2.37
255 NYSE ALLG Wed, Mar 22, 2023 2.42 2.45 2.35 2.35
254 NYSE ALLG Tue, Mar 21, 2023 2.36 2.50 2.36 2.41
253 NYSE ALLG Mon, Mar 20, 2023 2.64 2.92 2.43 2.44
252 NYSE ALLG Fri, Mar 17, 2023 3.14 3.53 2.44 2.44
251 NYSE ALLG Thu, Mar 16, 2023 3.19 3.19 2.78 2.82
250 NYSE ALLG Wed, Mar 15, 2023 3.58 3.60 2.79 3.05
249 NYSE ALLG Tue, Mar 14, 2023 3.51 3.73 3.51 3.67
248 NYSE ALLG Mon, Mar 13, 2023 3.75 3.83 3.52 3.52
247 NYSE ALLG Fri, Mar 10, 2023 4.10 4.10 3.79 3.82
246 NYSE ALLG Thu, Mar 9, 2023 4.10 4.12 3.96 4.12
245 NYSE ALLG Wed, Mar 8, 2023 3.89 4.11 3.84 4.11
244 NYSE ALLG Tue, Mar 7, 2023 3.90 3.94 3.81 3.84
243 NYSE ALLG Mon, Mar 6, 2023 3.94 4.02 3.90 3.91
242 NYSE ALLG Fri, Mar 3, 2023 4.00 4.04 3.90 3.95
241 NYSE ALLG Thu, Mar 2, 2023 4.00 4.13 3.96 4.00
240 NYSE ALLG Wed, Mar 1, 2023 4.03 4.23 3.97 4.12
239 NYSE ALLG Tue, Feb 28, 2023 3.93 4.10 3.90 4.02
238 NYSE ALLG Mon, Feb 27, 2023 3.92 3.94 3.84 3.93
237 NYSE ALLG Fri, Feb 24, 2023 3.92 3.93 3.82 3.83
236 NYSE ALLG Thu, Feb 23, 2023 4.02 4.04 3.91 3.99
235 NYSE ALLG Wed, Feb 22, 2023 4.02 4.05 3.95 4.00
234 NYSE ALLG Tue, Feb 21, 2023 4.08 4.12 3.81 4.03
233 NYSE ALLG Fri, Feb 17, 2023 3.99 4.10 3.90 4.05
232 NYSE ALLG Thu, Feb 16, 2023 4.46 4.46 3.96 3.99
231 NYSE ALLG Wed, Feb 15, 2023 4.10 4.25 4.05 4.25
230 NYSE ALLG Tue, Feb 14, 2023 3.93 4.34 3.93 4.17
229 NYSE ALLG Mon, Feb 13, 2023 4.17 4.23 3.93 4.02
228 NYSE ALLG Fri, Feb 10, 2023 4.42 4.42 4.11 4.23
227 NYSE ALLG Thu, Feb 9, 2023 4.50 4.68 4.34 4.46
226 NYSE ALLG Wed, Feb 8, 2023 4.69 4.69 4.39 4.46
225 NYSE ALLG Tue, Feb 7, 2023 4.85 4.85 4.30 4.46
224 NYSE ALLG Mon, Feb 6, 2023 4.74 4.89 4.70 4.86
223 NYSE ALLG Fri, Feb 3, 2023 4.85 4.85 4.54 4.67
222 NYSE ALLG Thu, Feb 2, 2023 4.65 4.75 4.50 4.67
221 NYSE ALLG Wed, Feb 1, 2023 4.41 4.58 4.29 4.56
220 NYSE ALLG Tue, Jan 31, 2023 4.73 4.73 4.32 4.35
219 NYSE ALLG Mon, Jan 30, 2023 4.51 4.75 4.44 4.45
218 NYSE ALLG Fri, Jan 27, 2023 4.13 4.49 4.04 4.42
217 NYSE ALLG Thu, Jan 26, 2023 4.10 4.10 4.00 4.09
216 NYSE ALLG Wed, Jan 25, 2023 4.06 4.09 3.93 4.03
215 NYSE ALLG Tue, Jan 24, 2023 4.05 4.11 3.95 4.07
214 NYSE ALLG Mon, Jan 23, 2023 3.98 4.14 3.88 3.99
213 NYSE ALLG Fri, Jan 20, 2023 3.70 4.09 3.70 4.09
212 NYSE ALLG Thu, Jan 19, 2023 4.00 4.00 3.60 3.78
211 NYSE ALLG Wed, Jan 18, 2023 3.93 4.04 3.80 4.01
210 NYSE ALLG Tue, Jan 17, 2023 3.93 3.93 3.76 3.89
209 NYSE ALLG Fri, Jan 13, 2023 3.78 3.93 3.74 3.87
208 NYSE ALLG Thu, Jan 12, 2023 3.59 3.89 3.45 3.72
207 NYSE ALLG Wed, Jan 11, 2023 3.19 3.66 3.17 3.57
206 NYSE ALLG Tue, Jan 10, 2023 3.14 3.20 3.02 3.17
205 NYSE ALLG Mon, Jan 9, 2023 3.20 3.28 3.00 3.01
204 NYSE ALLG Fri, Jan 6, 2023 3.33 3.37 3.18 3.18
203 NYSE ALLG Thu, Jan 5, 2023 3.41 3.44 3.20 3.33
202 NYSE ALLG Wed, Jan 4, 2023 3.05 3.41 3.03 3.37
201 NYSE ALLG Tue, Jan 3, 2023 3.25 3.25 2.91 3.09
200 NYSE ALLG Fri, Dec 30, 2022 3.03 3.14 3.01 3.14
199 NYSE ALLG Thu, Dec 29, 2022 3.16 3.20 3.01 3.06
198 NYSE ALLG Wed, Dec 28, 2022 3.13 3.20 3.01 3.15
197 NYSE ALLG Tue, Dec 27, 2022 3.16 3.20 3.00 3.07
196 NYSE ALLG Fri, Dec 23, 2022 3.13 3.23 3.02 3.09
195 NYSE ALLG Thu, Dec 22, 2022 3.16 3.16 2.96 3.13
194 NYSE ALLG Wed, Dec 21, 2022 3.40 3.40 3.15 3.19
193 NYSE ALLG Tue, Dec 20, 2022 3.09 3.44 3.00 3.40
192 NYSE ALLG Mon, Dec 19, 2022 3.21 3.21 3.02 3.16
191 NYSE ALLG Fri, Dec 16, 2022 3.06 3.42 2.90 3.21
190 NYSE ALLG Thu, Dec 15, 2022 2.95 3.17 2.84 3.09
189 NYSE ALLG Wed, Dec 14, 2022 3.19 3.22 2.98 3.03
188 NYSE ALLG Tue, Dec 13, 2022 2.99 3.12 2.82 3.12
187 NYSE ALLG Mon, Dec 12, 2022 2.93 2.95 2.76 2.78
186 NYSE ALLG Fri, Dec 9, 2022 3.11 3.17 2.80 2.80
185 NYSE ALLG Thu, Dec 8, 2022 3.08 3.19 2.94 3.09
184 NYSE ALLG Wed, Dec 7, 2022 2.95 3.16 2.90 2.91
183 NYSE ALLG Tue, Dec 6, 2022 3.28 3.47 2.84 2.85
182 NYSE ALLG Mon, Dec 5, 2022 3.20 3.42 3.14 3.28
181 NYSE ALLG Fri, Dec 2, 2022 3.16 3.56 3.10 3.20
180 NYSE ALLG Thu, Dec 1, 2022 3.20 3.47 3.05 3.13
179 NYSE ALLG Wed, Nov 30, 2022 3.14 3.43 2.81 3.15
178 NYSE ALLG Tue, Nov 29, 2022 3.71 3.79 3.10 3.14
177 NYSE ALLG Mon, Nov 28, 2022 4.00 4.09 3.65 3.71
176 NYSE ALLG Fri, Nov 25, 2022 3.98 4.12 3.98 4.07
175 NYSE ALLG Wed, Nov 23, 2022 4.10 4.14 3.92 4.08
174 NYSE ALLG Tue, Nov 22, 2022 3.70 4.22 3.55 4.05
173 NYSE ALLG Mon, Nov 21, 2022 3.57 3.65 3.48 3.65
172 NYSE ALLG Fri, Nov 18, 2022 3.49 3.57 3.32 3.57
171 NYSE ALLG Thu, Nov 17, 2022 3.33 3.43 3.13 3.43
170 NYSE ALLG Wed, Nov 16, 2022 3.08 3.37 3.08 3.33
169 NYSE ALLG Tue, Nov 15, 2022 3.20 3.24 2.90 3.22
168 NYSE ALLG Mon, Nov 14, 2022 3.05 3.25 2.95 3.01
167 NYSE ALLG Fri, Nov 11, 2022 2.81 2.95 2.58 2.92
166 NYSE ALLG Thu, Nov 10, 2022 2.50 2.72 2.49 2.64
165 NYSE ALLG Wed, Nov 9, 2022 2.86 2.90 2.33 2.33
164 NYSE ALLG Tue, Nov 8, 2022 2.97 3.02 2.85 2.91
163 NYSE ALLG Mon, Nov 7, 2022 3.21 3.26 2.77 3.02
162 NYSE ALLG Fri, Nov 4, 2022 3.22 3.31 3.13 3.19
161 NYSE ALLG Thu, Nov 3, 2022 3.20 3.27 3.13 3.18
160 NYSE ALLG Wed, Nov 2, 2022 3.35 3.40 3.17 3.20
159 NYSE ALLG Tue, Nov 1, 2022 3.52 3.63 3.30 3.33
158 NYSE ALLG Mon, Oct 31, 2022 3.38 3.54 3.31 3.42
157 NYSE ALLG Fri, Oct 28, 2022 3.43 3.45 3.29 3.36
156 NYSE ALLG Thu, Oct 27, 2022 3.59 3.70 3.33 3.39
155 NYSE ALLG Wed, Oct 26, 2022 3.68 3.82 3.57 3.57
154 NYSE ALLG Tue, Oct 25, 2022 3.41 3.75 3.35 3.75
153 NYSE ALLG Mon, Oct 24, 2022 3.58 3.58 3.23 3.33
152 NYSE ALLG Fri, Oct 21, 2022 3.56 3.60 3.33 3.52
151 NYSE ALLG Thu, Oct 20, 2022 3.60 3.71 3.50 3.54
150 NYSE ALLG Wed, Oct 19, 2022 3.58 3.62 3.45 3.57
149 NYSE ALLG Tue, Oct 18, 2022 3.79 3.80 3.42 3.58
148 NYSE ALLG Mon, Oct 17, 2022 3.77 3.87 3.58 3.58
147 NYSE ALLG Fri, Oct 14, 2022 3.89 4.00 3.59 3.68
146 NYSE ALLG Thu, Oct 13, 2022 4.01 4.05 3.75 3.82
145 NYSE ALLG Wed, Oct 12, 2022 4.43 4.43 4.09 4.10
144 NYSE ALLG Tue, Oct 11, 2022 4.49 4.52 4.27 4.43
143 NYSE ALLG Mon, Oct 10, 2022 4.65 4.65 4.40 4.47
142 NYSE ALLG Fri, Oct 7, 2022 4.53 4.74 4.25 4.63
141 NYSE ALLG Thu, Oct 6, 2022 4.79 4.84 4.55 4.62
140 NYSE ALLG Wed, Oct 5, 2022 4.75 4.90 4.70 4.78
139 NYSE ALLG Tue, Oct 4, 2022 4.78 5.06 4.71 4.96
138 NYSE ALLG Mon, Oct 3, 2022 4.44 4.67 4.40 4.57
137 NYSE ALLG Fri, Sep 30, 2022 4.67 4.70 4.25 4.36
136 NYSE ALLG Thu, Sep 29, 2022 4.55 4.70 4.51 4.52
135 NYSE ALLG Wed, Sep 28, 2022 5.98 6.15 4.51 4.52
134 NYSE ALLG Tue, Sep 27, 2022 5.88 5.99 5.51 5.88
133 NYSE ALLG Mon, Sep 26, 2022 5.78 6.00 5.50 5.61
132 NYSE ALLG Fri, Sep 23, 2022 5.74 5.89 5.45 5.72
131 NYSE ALLG Thu, Sep 22, 2022 6.05 6.26 5.63 6.04
130 NYSE ALLG Wed, Sep 21, 2022 5.32 6.13 5.32 6.09
129 NYSE ALLG Tue, Sep 20, 2022 5.50 6.24 5.13 5.41
128 NYSE ALLG Mon, Sep 19, 2022 5.55 5.84 5.30 5.59
127 NYSE ALLG Fri, Sep 16, 2022 5.78 6.07 5.52 5.79
126 NYSE ALLG Thu, Sep 15, 2022 5.30 6.21 5.30 6.02
125 NYSE ALLG Wed, Sep 14, 2022 5.91 6.26 5.32 5.45
124 NYSE ALLG Tue, Sep 13, 2022 5.54 6.25 5.52 5.93
123 NYSE ALLG Mon, Sep 12, 2022 4.60 5.95 4.49 5.90
122 NYSE ALLG Fri, Sep 9, 2022 4.29 4.51 4.27 4.42
121 NYSE ALLG Thu, Sep 8, 2022 4.08 4.70 4.08 4.33
120 NYSE ALLG Wed, Sep 7, 2022 3.79 4.09 3.76 3.95
119 NYSE ALLG Tue, Sep 6, 2022 4.01 4.04 3.74 3.74
118 NYSE ALLG Fri, Sep 2, 2022 4.17 4.17 3.90 3.90
117 NYSE ALLG Thu, Sep 1, 2022 4.29 4.29 3.92 4.10
116 NYSE ALLG Wed, Aug 31, 2022 3.89 4.36 3.89 4.36
115 NYSE ALLG Tue, Aug 30, 2022 3.99 4.38 3.80 3.89
114 NYSE ALLG Mon, Aug 29, 2022 3.96 4.00 3.81 3.88
113 NYSE ALLG Fri, Aug 26, 2022 4.30 4.30 3.90 3.93
112 NYSE ALLG Thu, Aug 25, 2022 4.70 4.70 4.16 4.25
111 NYSE ALLG Wed, Aug 24, 2022 4.27 4.62 4.20 4.62
110 NYSE ALLG Tue, Aug 23, 2022 4.53 4.62 4.15 4.32
109 NYSE ALLG Mon, Aug 22, 2022 5.05 5.05 4.41 4.57
108 NYSE ALLG Fri, Aug 19, 2022 4.57 4.70 4.42 4.44
107 NYSE ALLG Thu, Aug 18, 2022 4.85 4.86 4.60 4.64
106 NYSE ALLG Wed, Aug 17, 2022 5.10 5.23 4.68 4.68
105 NYSE ALLG Tue, Aug 16, 2022 5.26 6.59 4.90 5.06
104 NYSE ALLG Mon, Aug 15, 2022 5.18 5.51 5.00 5.38
103 NYSE ALLG Fri, Aug 12, 2022 4.75 5.34 4.73 5.34
102 NYSE ALLG Thu, Aug 11, 2022 5.83 6.12 4.40 4.72
101 NYSE ALLG Wed, Aug 10, 2022 3.74 6.38 3.67 5.83
100 NYSE ALLG Tue, Aug 9, 2022 3.62 3.74 3.61 3.71
99 NYSE ALLG Mon, Aug 8, 2022 3.55 3.75 3.52 3.61
98 NYSE ALLG Fri, Aug 5, 2022 3.64 3.71 3.50 3.55
97 NYSE ALLG Thu, Aug 4, 2022 4.06 4.10 3.58 3.71
96 NYSE ALLG Wed, Aug 3, 2022 3.93 4.03 3.61 3.99
95 NYSE ALLG Tue, Aug 2, 2022 3.85 3.90 3.71 3.74
94 NYSE ALLG Mon, Aug 1, 2022 4.00 4.00 3.78 3.85
93 NYSE ALLG Fri, Jul 29, 2022 3.90 3.93 3.77 3.93
92 NYSE ALLG Thu, Jul 28, 2022 3.96 4.00 3.81 3.85
91 NYSE ALLG Wed, Jul 27, 2022 3.81 3.87 3.57 3.77
90 NYSE ALLG Tue, Jul 26, 2022 3.79 3.93 3.57 3.68
89 NYSE ALLG Mon, Jul 25, 2022 3.90 3.95 3.61 3.74
88 NYSE ALLG Fri, Jul 22, 2022 4.02 4.02 3.75 3.78
87 NYSE ALLG Thu, Jul 21, 2022 4.56 4.56 4.01 4.06
86 NYSE ALLG Wed, Jul 20, 2022 3.89 4.49 3.88 4.18
85 NYSE ALLG Tue, Jul 19, 2022 3.68 3.85 3.50 3.80
84 NYSE ALLG Mon, Jul 18, 2022 3.45 3.63 3.45 3.56
83 NYSE ALLG Fri, Jul 15, 2022 3.58 3.58 3.40 3.44
82 NYSE ALLG Thu, Jul 14, 2022 3.52 3.52 3.35 3.42
81 NYSE ALLG Wed, Jul 13, 2022 3.40 3.58 3.40 3.50
80 NYSE ALLG Tue, Jul 12, 2022 3.65 3.76 3.43 3.50
79 NYSE ALLG Mon, Jul 11, 2022 4.00 4.05 3.63 3.65
78 NYSE ALLG Fri, Jul 8, 2022 4.07 4.07 3.75 3.97
77 NYSE ALLG Thu, Jul 7, 2022 3.95 4.08 3.83 4.00
76 NYSE ALLG Wed, Jul 6, 2022 4.27 4.65 3.85 3.92
75 NYSE ALLG Tue, Jul 5, 2022 4.56 4.70 4.18 4.24
74 NYSE ALLG Fri, Jul 1, 2022 5.02 5.02 4.53 4.66
73 NYSE ALLG Thu, Jun 30, 2022 5.11 5.25 5.01 5.09
72 NYSE ALLG Wed, Jun 29, 2022 5.68 5.68 5.10 5.11
71 NYSE ALLG Tue, Jun 28, 2022 5.79 5.93 5.55 5.66
70 NYSE ALLG Mon, Jun 27, 2022 6.19 6.34 5.73 5.78
69 NYSE ALLG Fri, Jun 24, 2022 6.80 6.81 6.15 6.19
68 NYSE ALLG Thu, Jun 23, 2022 7.22 7.22 6.31 6.72
67 NYSE ALLG Wed, Jun 22, 2022 7.25 7.49 7.08 7.27
66 NYSE ALLG Tue, Jun 21, 2022 7.25 7.48 7.10 7.26
65 NYSE ALLG Fri, Jun 17, 2022 7.24 7.25 7.05 7.23
64 NYSE ALLG Thu, Jun 16, 2022 7.36 7.42 6.95 7.00
63 NYSE ALLG Wed, Jun 15, 2022 7.23 7.49 7.12 7.48
62 NYSE ALLG Tue, Jun 14, 2022 6.80 7.26 6.69 7.02
61 NYSE ALLG Mon, Jun 13, 2022 7.11 7.40 6.68 6.82
60 NYSE ALLG Fri, Jun 10, 2022 7.60 8.01 7.28 7.44
59 NYSE ALLG Thu, Jun 9, 2022 7.83 7.97 7.60 7.70
58 NYSE ALLG Wed, Jun 8, 2022 7.85 8.05 7.72 7.80
57 NYSE ALLG Tue, Jun 7, 2022 8.13 8.18 7.85 7.94
56 NYSE ALLG Mon, Jun 6, 2022 9.43 9.43 8.25 8.38
55 NYSE ALLG Fri, Jun 3, 2022 8.01 8.73 8.01 8.58
54 NYSE ALLG Thu, Jun 2, 2022 8.01 8.79 8.01 8.23
53 NYSE ALLG Wed, Jun 1, 2022 8.10 8.83 8.02 8.08
52 NYSE ALLG Tue, May 31, 2022 9.00 9.09 8.05 8.05
51 NYSE ALLG Fri, May 27, 2022 8.79 9.09 8.41 8.65
50 NYSE ALLG Thu, May 26, 2022 8.22 8.81 8.22 8.57
49 NYSE ALLG Wed, May 25, 2022 8.14 8.51 8.04 8.34
48 NYSE ALLG Tue, May 24, 2022 8.07 8.45 8.06 8.39
47 NYSE ALLG Mon, May 23, 2022 8.03 8.50 8.00 8.09
46 NYSE ALLG Fri, May 20, 2022 8.45 8.91 7.88 7.98
45 NYSE ALLG Thu, May 19, 2022 8.24 8.47 8.10 8.12
44 NYSE ALLG Wed, May 18, 2022 8.55 9.03 8.25 8.26
43 NYSE ALLG Tue, May 17, 2022 9.55 9.75 8.75 8.75
42 NYSE ALLG Mon, May 16, 2022 8.95 9.66 8.45 9.42
41 NYSE ALLG Fri, May 13, 2022 8.58 9.03 8.08 8.17
40 NYSE ALLG Thu, May 12, 2022 7.57 8.18 7.57 7.84
39 NYSE ALLG Wed, May 11, 2022 8.48 8.87 7.45 7.61
38 NYSE ALLG Tue, May 10, 2022 10.97 11.19 7.98 8.10
37 NYSE ALLG Mon, May 9, 2022 10.05 12.45 9.90 10.61
36 NYSE ALLG Fri, May 6, 2022 10.21 10.45 9.65 10.20
35 NYSE ALLG Thu, May 5, 2022 11.00 11.11 10.14 10.16
34 NYSE ALLG Wed, May 4, 2022 11.15 11.30 10.55 11.17
33 NYSE ALLG Tue, May 3, 2022 11.25 11.36 10.60 11.09
32 NYSE ALLG Mon, May 2, 2022 12.33 13.00 11.05 11.21
31 NYSE ALLG Fri, Apr 29, 2022 11.80 14.69 11.80 12.54
30 NYSE ALLG Thu, Apr 28, 2022 8.89 12.66 8.70 12.38
29 NYSE ALLG Wed, Apr 27, 2022 8.29 8.97 7.62 8.52
28 NYSE ALLG Tue, Apr 26, 2022 9.78 9.78 7.89 8.17
27 NYSE ALLG Mon, Apr 25, 2022 10.10 10.37 9.42 9.45
26 NYSE ALLG Fri, Apr 22, 2022 10.50 11.88 10.28 10.39
25 NYSE ALLG Thu, Apr 21, 2022 11.59 11.61 10.56 10.68
24 NYSE ALLG Wed, Apr 20, 2022 10.99 11.27 10.35 11.03
23 NYSE ALLG Tue, Apr 19, 2022 11.60 11.60 10.64 10.83
22 NYSE ALLG Mon, Apr 18, 2022 11.54 11.87 10.96 11.14
21 NYSE ALLG Thu, Apr 14, 2022 11.98 12.09 11.17 11.19
20 NYSE ALLG Wed, Apr 13, 2022 11.73 12.26 11.63 11.93
19 NYSE ALLG Tue, Apr 12, 2022 12.75 13.00 11.72 11.72
18 NYSE ALLG Mon, Apr 11, 2022 13.22 13.83 11.97 12.09
17 NYSE ALLG Fri, Apr 8, 2022 14.05 14.50 12.54 12.61
16 NYSE ALLG Thu, Apr 7, 2022 12.79 15.19 12.61 14.29
15 NYSE ALLG Wed, Apr 6, 2022 12.76 13.75 12.38 13.06
14 NYSE ALLG Tue, Apr 5, 2022 12.49 15.36 11.73 13.40
13 NYSE ALLG Mon, Apr 4, 2022 12.73 13.42 12.01 12.12
12 NYSE ALLG Fri, Apr 1, 2022 15.72 15.95 12.05 12.32
11 NYSE ALLG Thu, Mar 31, 2022 17.50 18.11 15.12 15.12
10 NYSE ALLG Wed, Mar 30, 2022 18.77 20.27 17.16 17.40
9 NYSE ALLG Tue, Mar 29, 2022 20.41 28.44 17.72 17.90
8 NYSE ALLG Mon, Mar 28, 2022 18.22 22.19 17.51 20.92
7 NYSE ALLG Fri, Mar 25, 2022 14.67 19.94 14.15 18.72
6 NYSE ALLG Thu, Mar 24, 2022 19.34 21.18 14.55 15.39
5 NYSE ALLG Wed, Mar 23, 2022 10.41 23.91 9.28 17.73
4 NYSE ALLG Tue, Mar 22, 2022 8.40 9.10 8.12 8.28
3 NYSE ALLG Mon, Mar 21, 2022 9.59 9.65 7.68 8.65
2 NYSE ALLG Fri, Mar 18, 2022 10.10 10.50 7.43 9.79
1 NYSE ALLG Thu, Mar 17, 2022 8.05 13.40 8.05 9.20
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024