Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-12	Q	ALM	17.36	17.91	16.88	17.68	0.61	5,838,911	28,849	17.55	17.95
2026-06-11	Q	ALM	15.48	17.12	15.48	17.07	1.77	8,046,273	37,721	16.91	21.00
2026-06-10	Q	ALM	15.60	16.00	15.11	15.30	-0.67	4,752,165	23,974	15.21	15.24
2026-06-09	Q	ALM	16.50	16.89	14.70	15.97	-0.48	7,485,207	38,087	14.10	17.22
2026-06-08	Q	ALM	17.36	17.48	16.085	16.45	0.14	4,654,793	27,247	16.10	17.00
2026-06-05	Q	ALM	17.77	18.00	16.29	16.31	-4.37	18,644,128	64,708	16.41	16.80
2026-06-04	Q	ALM	19.56	21.24	19.384	20.68	0.72	3,109,290	17,873	17.00	18.69
2026-06-03	Q	ALM	20.39	21.00	19.82	19.96	-0.69	2,196,322	16,184	19.00	21.15
2026-06-02	Q	ALM	19.22	21.00	18.60	20.65	1.60	5,622,977	30,885	20.65	28.00
2026-06-01	Q	ALM	19.01	19.9899	18.95	19.05	-0.61	3,277,103	19,401	18.94	19.05
2026-05-29	Q	ALM	20.71	20.95	19.52	19.66	-1.04	4,548,222	28,647	19.35	19.80
2026-05-28	Q	ALM	20.33	20.85	19.67	20.70	0.37	4,345,055	27,280	20.47	22.00
2026-05-27	Q	ALM	19.27	20.685	18.93	20.33	0.56	4,643,784	26,844	20.21	20.34
2026-05-26	Q	ALM	19.285	19.855	18.96	19.77	1.11	4,056,681	30,743	19.61	20.00
2026-05-25	Q	ALM	18.95	19.09	18.10	18.66	-0.13	0	0	18.60	19.61
2026-05-22	Q	ALM	18.95	19.09	18.10	18.66	-0.13	2,871,611	19,680	18.60	19.61
2026-05-21	Q	ALM	17.60	18.84	17.49	18.79	1.15	2,680,138	19,883	18.72	21.84
2026-05-20	Q	ALM	17.92	18.69	17.38	17.64	0.42	4,674,784	30,074	17.50	18.50
2026-05-19	Q	ALM	17.10	17.29	16.18	17.22	-0.08	3,786,155	24,618	17.10	17.50
2026-05-18	Q	ALM	18.16	18.25	17.10	17.30	-0.15	3,626,829	25,171	17.30	18.28
2026-05-15	Q	ALM	17.76	17.98	17.28	17.45	-0.895	3,551,006	23,457	17.01	17.72
2026-05-14	Q	ALM	19.61	19.64	17.91	18.345	-1.185	6,200,188	32,754	15.00	19.00
2026-05-13	Q	ALM	21.67	22.30	19.455	19.53	-2.59	5,514,819	33,766	20.00	20.50
2026-05-12	Q	ALM	20.61	22.175	19.725	22.12	1.20	5,010,473	30,474	21.90	23.00
2026-05-11	Q	ALM	20.08	21.40	19.92	20.92	1.24	5,777,319	31,542	19.50	25.14
2026-05-08	Q	ALM	20.32	20.37	18.882	19.68	-0.14	4,939,586	35,178	18.68	19.93
2026-05-07	Q	ALM	21.04	21.36	19.55	19.82	-1.54	4,859,333	32,846	19.33	21.10
2026-05-06	Q	ALM	20.69	21.55	20.14	21.36	1.33	4,800,414	27,982	20.65	27.50
2026-05-05	Q	ALM	20.05	20.54	19.73	20.03	0.49	3,039,743	22,369	20.00	21.80
2026-05-04	Q	ALM	21.02	21.10	19.26	19.54	-1.06	4,698,737	31,023	19.25	20.05
2026-05-01	Q	ALM	21.64	21.65	20.2311	20.60	-1.08	3,480,609	25,327	18.00	20.87
2026-04-30	Q	ALM	20.08	21.765	19.86	21.68	1.91	4,276,566	29,670	21.21	21.65
2026-04-29	Q	ALM	20.40	20.47	19.075	19.77	-1.00	4,457,604	26,867	19.75	19.96
2026-04-28	Q	ALM	20.98	21.36	19.83	20.77	-0.72	3,682,561	28,952	20.55	20.65
2026-04-27	Q	ALM	21.53	21.748	20.49	21.49	-0.43	4,272,931	28,283	21.04	21.66
2026-04-24	Q	ALM	22.44	22.49	21.57	21.92	-0.16	2,287,437	18,295	20.00	23.00
2026-04-23	Q	ALM	23.06	23.87	21.185	22.08	-1.25	5,016,413	29,916	21.50	23.83
2026-04-22	Q	ALM	22.64	23.75	22.48	23.33	1.39	4,347,666	28,238	22.50	23.50
2026-04-21	Q	ALM	23.34	23.75	21.64	21.94	-1.43	5,438,978	30,137	22.00	22.20
2026-04-20	Q	ALM	23.04	23.96	22.80	23.37	-0.05	5,141,700	29,536	22.50	23.50
2026-04-17	Q	ALM	22.70	24.41	22.70	23.42	0.65	6,919,069	31,324	20.00	23.74
2026-04-16	Q	ALM	20.58	23.345	20.00	22.77	1.77	9,866,488	42,532	22.39	23.00
2026-04-15	Q	ALM	21.52	22.5362	20.36	21.00	-0.80	7,728,547	33,941	20.67	21.32
2026-04-14	Q	ALM	20.70	21.83	20.23	21.80	1.18	5,690,938	31,166	21.50	22.00
2026-04-13	Q	ALM	17.56	20.69	17.40	20.62	2.74	7,390,405	31,945	19.72	20.58
2026-04-10	Q	ALM	17.79	18.35	17.5304	17.88	0.25	2,581,165	17,061	17.88	18.08
2026-04-09	Q	ALM	17.27	18.01	17.08	17.63		3,461,106	20,662	17.16	17.65
2026-04-08	Q	ALM	17.25	17.71	16.52	17.63	1.64	5,913,994	25,397	17.35	17.63
2026-04-07	Q	ALM	16.63	16.73	15.46	15.99	-0.64	4,454,326	23,912	16.42	17.00
2026-04-06	Q	ALM	15.62	16.96	15.44	16.63	1.27	6,615,175	30,476	16.20	16.76
2026-04-03	Q	ALM	14.23	15.64	14.00	15.36	0.34	0	0	14.50	15.66
2026-04-02	Q	ALM	14.23	15.64	14.00	15.36	0.34	4,145,624	20,099	14.50	15.66
2026-04-01	Q	ALM	14.99	15.44	14.535	15.02	0.54	3,572,729	19,764	14.55	15.20
2026-03-31	Q	ALM	13.56	14.64	13.52	14.48	0.71	5,758,065	28,811	14.50	14.57
2026-03-30	Q	ALM	15.05	15.33	13.52	13.77	-1.14	4,533,192	23,884	11.55	13.96
2026-03-27	Q	ALM	14.51	15.40	14.4004	14.91	0.23	5,608,125	21,496	12.00	15.00
2026-03-26	Q	ALM	15.65	15.66	14.34	14.68	-1.66	8,060,324	31,106	14.50	15.00
2026-03-25	Q	ALM	14.99	16.38	14.92	16.34	1.615	8,228,363	36,370	15.80	16.96
2026-03-24	Q	ALM	16.19	16.25	14.62	14.725	-2.205	12,748,842	47,629	14.80	15.83
2026-03-23	Q	ALM	16.33	17.52	15.82	16.93	0.73	8,760,664	40,135	16.50	17.00
2026-03-20	Q	ALM	17.76	18.10	15.91	16.20	-0.98	8,273,748	28,775	15.60	19.60
2026-03-19	Q	ALM	15.57	17.39	15.21	17.18	-0.60	8,908,910	35,033	17.00	17.30
2026-03-18	Q	ALM	18.16	18.39	17.41	17.78	-0.38	4,806,126	22,645	17.00	18.20
2026-03-17	Q	ALM	18.305	18.85	17.15	18.16	-1.13	7,947,419	36,362	18.15	18.30
2026-03-16	Q	ALM	20.70	21.50	19.00	19.29	-0.385	8,450,660	41,943	19.01	19.60