ALPS Group (ALPS) Historical Prices

Time Period

Events

ALPS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.32	0.33	0.32	0.33	0.33	+0.31%	36,180	0.65
Oct 29, 2026	0.33	0.33	0.32	0.32	0.32	-0.31%	28,763	0.52
Oct 28, 2026	0.33	0.33	0.32	0.33	0.33	+0.31%	36,583	0.66
Oct 27, 2026	0.33	0.33	0.32	0.32	0.32	-0.92%	35,443	0.65
Oct 26, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	8,974	0.16
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	+0.31%	20,797	0.37
Oct 22, 2026	0.34	0.34	0.33	0.33	0.33	-0.91%	7,053	0.12
Oct 21, 2026	0.33	0.33	0.32	0.33	0.33	+0.00%	32,719	0.58
Oct 20, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	44,432	0.78
Oct 19, 2026	0.34	0.34	0.33	0.34	0.34	+0.00%	40,690	0.71
Oct 16, 2026	0.34	0.34	0.33	0.34	0.34	+0.29%	25,412	0.44
Oct 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.87%	10,977	0.19
Oct 14, 2026	0.34	0.35	0.34	0.35	0.35	-0.29%	53,529	0.89
Oct 13, 2026	0.35	0.35	0.33	0.35	0.35	-1.13%	53,728	0.90
Oct 12, 2026	0.37	0.37	0.35	0.35	0.35	-4.32%	18,683	0.31
Oct 09, 2026	0.39	0.39	0.36	0.37	0.37	+0.27%	55,376	0.86
Oct 08, 2026	0.35	0.38	0.35	0.37	0.37	+7.27%	4,907	0.07
Oct 07, 2026	0.37	0.37	0.33	0.34	0.34	-10.65%	22,898	0.35
Oct 06, 2026	0.39	0.39	0.37	0.39	0.39	-3.75%	13,996	0.21
Oct 05, 2026	0.38	0.40	0.35	0.40	0.40	+1.27%	69,430	1.04
Oct 02, 2026	0.39	0.40	0.38	0.40	0.40	+1.28%	14,806	0.22
Oct 01, 2026	0.40	0.40	0.39	0.39	0.39	-2.01%	7,192	0.10
Sep 30, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	57,496	0.85
Sep 29, 2026	0.38	0.40	0.38	0.40	0.40	-0.25%	28,060	0.39
Sep 28, 2026	0.40	0.40	0.37	0.40	0.40	+1.01%	117,999	0.94
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	-1.00%	69,697	0.56
Sep 24, 2026	0.40	0.40	0.38	0.40	0.40	+0.00%	94,533	0.76
Sep 23, 2026	0.40	0.40	0.40	0.40	0.40	+0.25%	46,885	0.38
Sep 22, 2026	0.40	0.40	0.38	0.40	0.40	-0.25%	61,265	0.49
Sep 21, 2026	0.40	0.40	0.39	0.40	0.40	+0.00%	66,479	0.51
Sep 18, 2026	0.39	0.40	0.35	0.40	0.40	+0.25%	42,939	0.33
Sep 17, 2026	0.39	0.40	0.39	0.40	0.40	-0.25%	18,023	0.14
Sep 16, 2026	0.39	0.40	0.37	0.40	0.40	+0.00%	113,835	0.89
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	108,784	0.86
Sep 14, 2026	0.40	0.40	0.39	0.40	0.40	+0.00%	61,129	0.49
Sep 11, 2026	0.39	0.40	0.38	0.40	0.40	+4.17%	139,824	1.13
Sep 10, 2026	0.38	0.39	0.38	0.38	0.38	-0.26%	3,666	0.03
Sep 09, 2026	0.38	0.39	0.38	0.39	0.39	+0.00%	52,978	0.43
Sep 08, 2026	0.38	0.39	0.38	0.39	0.39	+1.32%	51,609	0.42
Sep 07, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	0	0.00
Sep 04, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	48,642	0.40
Sep 03, 2026	0.39	0.39	0.38	0.38	0.38	+0.00%	63,972	0.52
Sep 02, 2026	0.38	0.38	0.37	0.38	0.38	-2.31%	66,837	0.54
Sep 01, 2026	0.38	0.39	0.38	0.39	0.39	+0.00%	41,178	0.33
Aug 31, 2026	0.37	0.39	0.37	0.39	0.39	+1.30%	36,786	0.30
Aug 28, 2026	0.40	0.41	0.37	0.38	0.38	-6.11%	61,706	0.50
Aug 27, 2026	0.41	0.42	0.37	0.41	0.41	-2.39%	114,184	0.93
Aug 26, 2026	0.30	0.42	0.30	0.42	0.42	+33.44%	316,464	2.70
Aug 25, 2026	0.31	0.32	0.31	0.31	0.31	-0.32%	17,929	0.15
Aug 24, 2026	0.33	0.33	0.30	0.32	0.32	-1.56%	99,803	0.86

ALPS Group historical prices

ALPS Group (ALPS) Historical Prices

Become an Expert with TipRanks Premium