EPA:ALSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.85	42.15	40.85	41.10	41.10	-	18,602
Apr 27, 2026	40.65	42.30	40.55	41.10	41.10	-	33,624
Apr 24, 2026	41.65	42.00	40.15	41.10	41.10	-2.38%	30,215
Apr 23, 2026	43.50	43.65	41.85	42.10	42.10	-3.66%	18,806
Apr 22, 2026	43.30	45.00	43.20	43.70	43.70	1.27%	42,049
Apr 21, 2026	45.60	45.70	41.05	43.15	43.15	-4.22%	41,158
Apr 20, 2026	44.90	46.20	44.40	45.05	45.05	-1.10%	36,802
Apr 17, 2026	46.50	46.50	43.00	45.55	45.55	-2.25%	41,935
Apr 16, 2026	46.00	47.55	45.00	46.60	46.60	2.87%	72,253
Apr 15, 2026	46.95	47.55	44.00	45.30	45.30	0.67%	69,984
Apr 14, 2026	43.40	49.60	41.80	45.00	45.00	8.70%	142,943
Apr 13, 2026	37.60	42.55	37.50	41.40	41.40	7.53%	23,408
Apr 10, 2026	36.80	38.90	36.35	38.50	38.50	5.77%	6,537
Apr 9, 2026	36.25	36.65	35.90	36.40	36.40	-0.27%	3,335
Apr 8, 2026	36.00	37.50	35.75	36.50	36.50	4.29%	19,212
Apr 7, 2026	36.00	36.95	34.95	35.00	35.00	-2.78%	18,504
Apr 2, 2026	36.15	36.25	34.11	36.00	36.00	-1.52%	4,271
Apr 1, 2026	36.80	37.05	35.88	36.56	36.56	1.91%	7,781
Mar 31, 2026	33.80	36.40	33.62	35.87	35.87	6.76%	10,940
Mar 30, 2026	32.10	35.00	32.10	33.60	33.60	4.35%	7,661
Mar 27, 2026	32.76	32.88	32.12	32.20	32.20	-1.71%	4,865
Mar 26, 2026	33.40	34.40	32.11	32.76	32.76	-0.73%	6,601
Mar 25, 2026	32.00	33.00	31.90	33.00	33.00	3.45%	7,260
Mar 24, 2026	32.20	32.20	31.61	31.90	31.90	-0.03%	6,858
Mar 23, 2026	31.50	32.40	31.06	31.91	31.91	-0.28%	12,701
Mar 20, 2026	32.50	33.40	31.70	32.00	32.00	-1.54%	20,924
Mar 19, 2026	32.47	32.60	31.70	32.50	32.50	0.09%	5,333
Mar 18, 2026	31.55	32.80	31.55	32.47	32.47	2.92%	4,451
Mar 17, 2026	31.19	31.80	30.90	31.55	31.55	0.78%	6,047
Mar 16, 2026	31.07	31.34	30.41	31.31	31.31	0.81%	14,099
Mar 13, 2026	31.75	31.75	31.01	31.06	31.06	-2.20%	2,501
Mar 12, 2026	31.96	32.44	31.30	31.76	31.76	-0.63%	9,686
Mar 11, 2026	32.58	32.70	31.94	31.96	31.96	-1.92%	7,678
Mar 10, 2026	31.80	32.80	31.80	32.58	32.58	3.36%	5,918
Mar 9, 2026	31.27	31.60	30.30	31.52	31.52	-1.19%	9,164
Mar 6, 2026	32.70	33.00	31.85	31.90	31.90	-2.27%	7,584
Mar 5, 2026	33.00	33.80	32.64	32.64	32.64	-0.97%	4,914
Mar 4, 2026	31.37	33.70	31.37	32.96	32.96	5.04%	9,184
Mar 3, 2026	32.40	32.55	30.33	31.38	31.38	-3.68%	13,763
Mar 2, 2026	32.42	32.99	31.61	32.58	32.58	-1.24%	14,742
Feb 27, 2026	33.80	33.90	32.61	32.99	32.99	-2.30%	8,299
Feb 26, 2026	35.30	35.30	33.22	33.77	33.77	-4.14%	9,269
Feb 25, 2026	35.18	35.55	34.50	35.23	35.23	-0.04%	8,196
Feb 24, 2026	34.50	35.50	33.60	35.24	35.24	1.85%	9,970
Feb 23, 2026	34.80	34.90	33.50	34.60	34.60	-0.57%	15,384
Feb 20, 2026	34.93	35.50	34.65	34.80	34.80	-0.36%	3,957
Feb 19, 2026	35.10	35.60	34.51	34.93	34.93	-0.50%	16,445
Feb 18, 2026	33.30	35.48	33.21	35.10	35.10	6.04%	6,905
Feb 17, 2026	32.38	33.50	32.38	33.10	33.10	2.64%	9,142
Feb 16, 2026	31.71	33.00	31.51	32.25	32.25	2.64%	10,570
Feb 13, 2026	32.13	32.13	30.40	31.42	31.42	-2.30%	11,695
Feb 12, 2026	32.60	33.04	32.16	32.16	32.16	-0.76%	9,566
Feb 11, 2026	33.09	33.28	32.41	32.41	32.41	-2.11%	10,745
Feb 10, 2026	32.98	33.19	32.10	33.11	33.11	0.38%	11,004
Feb 9, 2026	32.67	33.30	32.66	32.98	32.98	0.98%	8,089
Feb 6, 2026	33.80	33.80	32.01	32.66	32.66	-3.36%	11,484
Feb 5, 2026	33.50	34.22	33.00	33.80	33.80	0.97%	11,851
Feb 4, 2026	34.00	34.30	31.00	33.47	33.47	-3.32%	13,295
Feb 3, 2026	37.00	37.39	34.10	34.62	34.62	-6.31%	11,485
Feb 2, 2026	36.70	37.01	36.12	36.95	36.95	0.35%	5,873
Jan 30, 2026	37.38	37.38	36.16	36.82	36.82	-1.51%	6,783
Jan 29, 2026	36.99	38.98	36.56	37.39	37.39	2.71%	24,167
Jan 28, 2026	35.81	37.00	35.56	36.40	36.40	2.39%	11,376
Jan 27, 2026	36.50	36.50	35.28	35.55	35.55	-3.15%	12,541
Jan 26, 2026	36.11	38.16	36.01	36.71	36.71	1.63%	11,813
Jan 23, 2026	35.10	36.50	34.40	36.12	36.12	0.60%	8,955
Jan 22, 2026	33.46	36.60	33.40	35.90	35.90	7.32%	17,350
Jan 21, 2026	34.00	34.00	32.70	33.45	33.45	-1.62%	7,071
Jan 20, 2026	35.97	35.97	33.01	34.00	34.00	-5.82%	18,927
Jan 19, 2026	36.15	37.27	35.56	36.10	36.10	-0.14%	12,114
Jan 16, 2026	34.87	36.50	34.80	36.15	36.15	3.66%	14,727
Jan 15, 2026	32.20	34.88	32.05	34.88	34.88	8.27%	19,644
Jan 14, 2026	32.80	32.80	32.20	32.21	32.21	-1.32%	11,554
Jan 13, 2026	33.90	33.90	31.91	32.64	32.64	-3.23%	15,081
Jan 12, 2026	33.40	34.50	32.60	33.73	33.73	0.78%	16,879
Jan 9, 2026	32.00	34.76	32.00	33.47	33.47	4.59%	15,798
Jan 8, 2026	32.20	32.49	31.50	32.00	32.00	-0.53%	12,552
Jan 7, 2026	30.30	32.60	30.00	32.17	32.17	8.32%	31,018
Jan 6, 2026	28.93	29.70	28.45	29.70	29.70	2.70%	12,955
Jan 5, 2026	28.20	28.92	28.20	28.92	28.92	2.72%	9,524
Jan 2, 2026	28.04	28.20	27.98	28.16	28.16	0.46%	4,003
Dec 31, 2025	27.62	28.03	27.27	28.03	28.03	1.45%	3,933
Dec 30, 2025	27.10	27.64	27.08	27.63	27.63	1.94%	7,392
Dec 29, 2025	27.42	27.42	27.05	27.10	27.10	-1.13%	7,052
Dec 24, 2025	27.30	27.50	27.30	27.41	27.41	0.40%	3,003
Dec 23, 2025	27.42	27.64	26.91	27.30	27.30	-0.42%	6,241
Dec 22, 2025	27.61	27.61	26.50	27.42	27.42	-0.67%	8,150
Dec 19, 2025	27.68	28.00	26.81	27.60	27.60	-0.27%	6,637
Dec 18, 2025	28.40	29.60	27.63	27.68	27.68	-2.55%	25,825
Dec 17, 2025	27.40	28.40	27.40	28.40	28.40	3.65%	5,765
Dec 16, 2025	27.63	27.97	27.40	27.40	27.40	-0.72%	9,181
Dec 15, 2025	27.50	28.00	26.86	27.60	27.60	0.36%	14,340
Dec 12, 2025	27.10	27.50	26.80	27.50	27.50	2.63%	12,660
Dec 11, 2025	26.24	27.00	26.23	26.80	26.80	2.08%	20,084
Dec 10, 2025	26.50	26.50	26.02	26.25	26.25	-0.94%	6,357
Dec 9, 2025	26.34	26.50	26.29	26.50	26.50	0.76%	9,116
Dec 8, 2025	26.00	26.50	25.80	26.30	26.30	3.83%	17,881
Dec 5, 2025	24.60	25.50	24.50	25.33	25.33	3.81%	10,349
Dec 4, 2025	24.50	24.68	24.20	24.40	24.40	0.41%	5,935
Dec 3, 2025	24.00	24.78	23.45	24.30	24.30	2.53%	17,100