Alrov Properties and Lodgings Ltd. (TLV:ALRPR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 28,910
+680 (2.41%)
At close: Mar 6, 2026
TLV:ALRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28,400.00 | 29,900.00 | 28,400.00 | 28,910.00 | 28,910.00 | 2.41% | 243 |
| Mar 5, 2026 | 27,790.00 | 28,790.00 | 28,120.00 | 28,230.00 | 28,230.00 | 1.58% | 366 |
| Mar 4, 2026 | 26,440.00 | 28,350.00 | 26,010.00 | 27,790.00 | 27,790.00 | 5.11% | 1,658 |
| Mar 2, 2026 | 25,960.00 | 26,900.00 | 25,960.00 | 26,440.00 | 26,440.00 | 2.52% | 2,062 |
| Feb 26, 2026 | 25,710.00 | 25,810.00 | 25,690.00 | 25,790.00 | 25,790.00 | 0.31% | 2,657 |
| Feb 25, 2026 | 25,200.00 | 25,790.00 | 24,700.00 | 25,710.00 | 25,710.00 | 2.02% | 525 |
| Feb 24, 2026 | 25,260.00 | 25,260.00 | 24,950.00 | 25,200.00 | 25,200.00 | -0.24% | 227 |
| Feb 23, 2026 | 25,910.00 | 25,500.00 | 25,000.00 | 25,260.00 | 25,260.00 | -2.51% | 607 |
| Feb 20, 2026 | 25,780.00 | 26,070.00 | 25,830.00 | 25,910.00 | 25,910.00 | 0.50% | 152 |
| Feb 19, 2026 | 26,170.00 | 26,010.00 | 25,300.00 | 25,780.00 | 25,780.00 | -1.49% | 540 |
| Feb 18, 2026 | 26,620.00 | 27,340.00 | 26,100.00 | 26,170.00 | 26,170.00 | -1.69% | 473 |
| Feb 17, 2026 | 26,800.00 | 26,750.00 | 26,160.00 | 26,620.00 | 26,620.00 | -0.67% | 9 |
| Feb 16, 2026 | 26,510.00 | 26,990.00 | 26,500.00 | 26,800.00 | 26,800.00 | -0.74% | 539 |
| Feb 12, 2026 | 27,090.00 | 27,200.00 | 26,990.00 | 27,000.00 | 27,000.00 | -0.33% | 457 |
| Feb 11, 2026 | 27,030.00 | 27,120.00 | 27,080.00 | 27,090.00 | 27,090.00 | 0.22% | 81 |
| Feb 10, 2026 | 26,920.00 | 27,200.00 | 26,920.00 | 27,030.00 | 27,030.00 | 0.41% | 266 |
| Feb 9, 2026 | 26,750.00 | 27,080.00 | 26,820.00 | 26,920.00 | 26,920.00 | 0.64% | 107 |
| Feb 6, 2026 | 27,040.00 | 27,040.00 | 26,480.00 | 26,750.00 | 26,750.00 | -0.26% | 295 |
| Feb 5, 2026 | 26,640.00 | 27,050.00 | 26,020.00 | 26,820.00 | 26,820.00 | 0.68% | 2,793 |
| Feb 4, 2026 | 26,360.00 | 27,000.00 | 26,000.00 | 26,640.00 | 26,640.00 | 1.06% | 2,974 |
| Feb 3, 2026 | 25,640.00 | 26,600.00 | 25,640.00 | 26,360.00 | 26,360.00 | 2.81% | 1,619 |
| Feb 2, 2026 | 25,580.00 | 25,810.00 | 25,570.00 | 25,640.00 | 25,640.00 | 0.23% | 316 |
| Jan 30, 2026 | 25,610.00 | 25,780.00 | 25,150.00 | 25,580.00 | 25,580.00 | -0.12% | 470 |
| Jan 29, 2026 | 26,050.00 | 25,970.00 | 24,570.00 | 25,610.00 | 25,610.00 | -1.69% | 289 |
| Jan 28, 2026 | 26,040.00 | 26,050.00 | 26,040.00 | 26,050.00 | 26,050.00 | 0.04% | 31 |
| Jan 27, 2026 | 26,200.00 | 26,200.00 | 25,870.00 | 26,040.00 | 26,040.00 | 0.42% | 100 |
| Jan 26, 2026 | 25,250.00 | 26,000.00 | 24,800.00 | 25,930.00 | 25,930.00 | 2.94% | 596 |
| Jan 22, 2026 | 25,000.00 | 25,400.00 | 25,000.00 | 25,190.00 | 25,190.00 | 0.64% | 130 |
| Jan 21, 2026 | 25,320.00 | 25,570.00 | 24,700.00 | 25,030.00 | 25,030.00 | -1.15% | 165 |
| Jan 20, 2026 | 25,160.00 | 25,610.00 | 25,110.00 | 25,320.00 | 25,320.00 | 0.64% | 107 |
| Jan 19, 2026 | 26,090.00 | 26,090.00 | 25,100.00 | 25,160.00 | 25,160.00 | 0.20% | 105 |
| Jan 16, 2026 | 25,490.00 | 25,500.00 | 24,670.00 | 25,110.00 | 25,110.00 | -1.26% | 196 |
| Jan 15, 2026 | 25,950.00 | 25,950.00 | 25,070.00 | 25,430.00 | 25,430.00 | 1.88% | 411 |
| Jan 14, 2026 | 25,240.00 | 25,240.00 | 24,500.00 | 24,960.00 | 24,960.00 | -1.11% | 1,831 |
| Jan 13, 2026 | 25,280.00 | 25,280.00 | 25,000.00 | 25,240.00 | 25,240.00 | -0.16% | 126 |
| Jan 12, 2026 | 25,240.00 | 25,620.00 | 25,240.00 | 25,280.00 | 25,280.00 | 0.16% | 517 |
| Jan 9, 2026 | 25,000.00 | 25,430.00 | 24,880.00 | 25,240.00 | 25,240.00 | 0.96% | 535 |
| Jan 8, 2026 | 25,430.00 | 25,430.00 | 24,680.00 | 25,000.00 | 25,000.00 | -1.69% | 1,601 |
| Jan 7, 2026 | 26,560.00 | 26,560.00 | 24,500.00 | 25,430.00 | 25,430.00 | -3.97% | 1,145 |
| Jan 6, 2026 | 26,700.00 | 28,200.00 | 25,900.00 | 26,480.00 | 26,480.00 | -0.53% | 1,498 |
| Jan 5, 2026 | 25,260.00 | 26,980.00 | 25,260.00 | 26,620.00 | 26,620.00 | 5.38% | 2,597 |
| Jan 1, 2026 | 24,620.00 | 26,000.00 | 24,350.00 | 25,260.00 | 25,260.00 | 2.68% | 47,059 |
| Dec 31, 2025 | 25,980.00 | 25,980.00 | 24,570.00 | 24,600.00 | 24,600.00 | -5.31% | 12,401 |
| Dec 30, 2025 | 27,850.00 | 27,850.00 | 25,740.00 | 25,980.00 | 25,980.00 | -2.11% | 1,188 |
| Dec 29, 2025 | 28,300.00 | 28,530.00 | 26,000.00 | 26,540.00 | 26,540.00 | -6.22% | 3,411 |
| Dec 28, 2025 | 28,480.00 | 29,340.00 | 27,710.00 | 28,300.00 | 28,300.00 | -0.63% | 697 |
| Dec 25, 2025 | 29,000.00 | 29,000.00 | 27,110.00 | 28,480.00 | 28,480.00 | -0.07% | 77 |
| Dec 24, 2025 | 28,550.00 | 28,550.00 | 27,900.00 | 28,500.00 | 28,500.00 | 0.18% | 1,620 |
| Dec 23, 2025 | 28,900.00 | 28,900.00 | 27,700.00 | 28,450.00 | 28,450.00 | -0.32% | 517 |
| Dec 22, 2025 | 28,680.00 | 28,880.00 | 28,500.00 | 28,540.00 | 28,540.00 | -0.49% | 315 |
| Dec 21, 2025 | 28,860.00 | 28,930.00 | 28,500.00 | 28,680.00 | 28,680.00 | -0.62% | 422 |
| Dec 18, 2025 | 28,900.00 | 29,240.00 | 28,680.00 | 28,860.00 | 28,860.00 | -0.14% | 426 |
| Dec 17, 2025 | 29,570.00 | 29,500.00 | 28,690.00 | 28,900.00 | 28,900.00 | -2.27% | 842 |
| Dec 16, 2025 | 29,900.00 | 29,890.00 | 29,290.00 | 29,570.00 | 29,570.00 | -1.10% | 603 |
| Dec 15, 2025 | 29,990.00 | 29,970.00 | 29,510.00 | 29,900.00 | 29,900.00 | -0.30% | 117 |
| Dec 14, 2025 | 30,000.00 | 30,000.00 | 29,930.00 | 29,990.00 | 29,990.00 | 2.08% | 71 |
| Dec 11, 2025 | 30,470.00 | 30,470.00 | 29,160.00 | 29,380.00 | 29,380.00 | -2.07% | 339 |
| Dec 10, 2025 | 30,830.00 | 30,830.00 | 29,720.00 | 30,000.00 | 30,000.00 | -0.76% | 4,491 |
| Dec 9, 2025 | 30,710.00 | 30,980.00 | 30,090.00 | 30,230.00 | 30,230.00 | -1.47% | 452 |
| Dec 8, 2025 | 31,000.00 | 31,300.00 | 30,060.00 | 30,680.00 | 30,680.00 | -0.10% | 568 |
| Dec 7, 2025 | 31,050.00 | 31,050.00 | 30,610.00 | 30,710.00 | 30,710.00 | -0.03% | 562 |
| Dec 4, 2025 | 30,800.00 | 30,800.00 | 29,990.00 | 30,720.00 | 30,720.00 | 2.47% | 305 |
| Dec 3, 2025 | 30,830.00 | 30,830.00 | 29,370.00 | 29,980.00 | 29,980.00 | -2.76% | 411 |
| Dec 2, 2025 | 30,990.00 | 31,000.00 | 30,500.00 | 30,830.00 | 30,830.00 | 2.80% | 849 |
| Dec 1, 2025 | 30,170.00 | 30,200.00 | 29,970.00 | 29,990.00 | 29,990.00 | -0.60% | 349 |
| Nov 30, 2025 | 29,990.00 | 30,350.00 | 29,350.00 | 30,170.00 | 30,170.00 | 3.68% | 451 |
| Nov 27, 2025 | 29,150.00 | 29,150.00 | 28,850.00 | 29,100.00 | 29,100.00 | -0.17% | 250 |
| Nov 26, 2025 | 30,900.00 | 30,900.00 | 28,630.00 | 29,150.00 | 29,150.00 | -4.49% | 7,480 |
| Nov 25, 2025 | 29,530.00 | 31,010.00 | 29,520.00 | 30,520.00 | 30,520.00 | 3.35% | 423 |
| Nov 24, 2025 | 29,100.00 | 30,490.00 | 29,100.00 | 29,530.00 | 29,530.00 | 1.48% | 283 |
| Nov 23, 2025 | 30,670.00 | 30,670.00 | 29,000.00 | 29,100.00 | 29,100.00 | -1.32% | 550 |
| Nov 20, 2025 | 31,220.00 | 31,220.00 | 29,010.00 | 29,490.00 | 29,490.00 | -1.80% | 486 |
| Nov 19, 2025 | 30,440.00 | 30,440.00 | 29,900.00 | 30,030.00 | 30,030.00 | -1.96% | 93 |
| Nov 18, 2025 | 30,940.00 | 30,940.00 | 30,400.00 | 30,630.00 | 30,630.00 | -1.00% | 236 |
| Nov 17, 2025 | 31,180.00 | 31,470.00 | 30,420.00 | 30,940.00 | 30,940.00 | 0.26% | 339 |
| Nov 16, 2025 | 30,720.00 | 31,360.00 | 30,580.00 | 30,860.00 | 30,860.00 | 0.85% | 553 |
| Nov 13, 2025 | 30,600.00 | 30,690.00 | 30,110.00 | 30,600.00 | 30,600.00 | 0.56% | 1,007 |
| Nov 12, 2025 | 30,090.00 | 30,690.00 | 30,090.00 | 30,430.00 | 30,430.00 | 1.20% | 1,142 |
| Nov 11, 2025 | 29,000.00 | 30,360.00 | 29,000.00 | 30,070.00 | 30,070.00 | 0.70% | 313 |
| Nov 10, 2025 | 30,450.00 | 30,450.00 | 29,470.00 | 29,860.00 | 29,860.00 | 0.23% | 426 |
| Nov 9, 2025 | 29,800.00 | 29,890.00 | 29,680.00 | 29,790.00 | 29,790.00 | -0.03% | 188 |
| Nov 6, 2025 | 30,050.00 | 30,060.00 | 28,810.00 | 29,800.00 | 29,800.00 | 1.81% | 1,541 |
| Nov 5, 2025 | 29,920.00 | 29,920.00 | 28,500.00 | 29,270.00 | 29,270.00 | 0.41% | 294 |
| Nov 4, 2025 | 29,950.00 | 29,950.00 | 29,000.00 | 29,150.00 | 29,150.00 | -0.17% | 157 |
| Nov 3, 2025 | 29,180.00 | 29,210.00 | 28,820.00 | 29,200.00 | 29,200.00 | 0.07% | 539 |
| Nov 2, 2025 | 29,490.00 | 29,490.00 | 29,100.00 | 29,180.00 | 29,180.00 | 0.07% | 105 |
| Oct 30, 2025 | 29,230.00 | 29,280.00 | 28,840.00 | 29,160.00 | 29,160.00 | 1.04% | 809 |
| Oct 29, 2025 | 28,810.00 | 29,010.00 | 28,460.00 | 28,860.00 | 28,860.00 | 0.17% | 1,135 |
| Oct 28, 2025 | 28,800.00 | 29,000.00 | 28,770.00 | 28,810.00 | 28,810.00 | -1.27% | 473 |
| Oct 27, 2025 | 28,680.00 | 29,200.00 | 28,680.00 | 29,180.00 | 29,180.00 | 1.81% | 643 |
| Oct 23, 2025 | 28,680.00 | 28,680.00 | 28,490.00 | 28,660.00 | 28,660.00 | -0.07% | 325 |
| Oct 22, 2025 | 28,830.00 | 28,830.00 | 28,400.00 | 28,680.00 | 28,680.00 | 1.96% | 345 |
| Oct 21, 2025 | 28,600.00 | 28,600.00 | 26,610.00 | 28,130.00 | 28,130.00 | 1.30% | 2,748 |
| Oct 20, 2025 | 27,770.00 | 28,200.00 | 27,610.00 | 27,770.00 | 27,770.00 | - | 4,144 |
| Oct 19, 2025 | 27,800.00 | 28,740.00 | 27,630.00 | 27,770.00 | 27,770.00 | -0.04% | 611 |
| Oct 16, 2025 | 27,940.00 | 27,790.00 | 26,500.00 | 27,780.00 | 27,780.00 | -0.57% | 1,637 |
| Oct 15, 2025 | 28,580.00 | 28,950.00 | 27,720.00 | 27,940.00 | 27,940.00 | 0.50% | 666 |
| Oct 12, 2025 | 28,630.00 | 28,630.00 | 27,340.00 | 27,800.00 | 27,800.00 | -2.90% | 26 |
| Oct 9, 2025 | 28,900.00 | 28,900.00 | 28,390.00 | 28,630.00 | 28,630.00 | 1.92% | 226 |
| Oct 8, 2025 | 27,940.00 | 28,890.00 | 27,260.00 | 28,090.00 | 28,090.00 | 4.08% | 1,647 |