Alrov Properties and Lodgings Ltd. (TLV:ALRPR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 27,530
+960 (3.61%)
Apr 28, 2026, 5:24 PM IDT
TLV:ALRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27,230.00 | 27,500.00 | 26,550.00 | 26,570.00 | 26,570.00 | -2.42% | 1,426 |
| Apr 24, 2026 | 27,230.00 | 27,230.00 | 27,230.00 | 27,230.00 | 27,230.00 | - | 27 |
| Apr 23, 2026 | 28,720.00 | 28,720.00 | 26,800.00 | 27,230.00 | 27,230.00 | 0.52% | 758 |
| Apr 20, 2026 | 28,200.00 | 28,400.00 | 26,900.00 | 27,090.00 | 27,090.00 | -4.88% | 1,973 |
| Apr 17, 2026 | 28,100.00 | 28,520.00 | 28,400.00 | 28,480.00 | 28,480.00 | 1.35% | 44 |
| Apr 16, 2026 | 28,360.00 | 28,600.00 | 27,290.00 | 28,100.00 | 28,100.00 | -0.92% | 2,139 |
| Apr 15, 2026 | 27,340.00 | 28,900.00 | 27,340.00 | 28,360.00 | 28,360.00 | 4.04% | 670 |
| Apr 14, 2026 | 26,100.00 | 27,530.00 | 26,100.00 | 27,260.00 | 27,260.00 | 2.79% | 406 |
| Apr 13, 2026 | 26,620.00 | 26,620.00 | 26,010.00 | 26,520.00 | 26,520.00 | -0.64% | 79 |
| Apr 10, 2026 | 26,410.00 | 26,710.00 | 26,670.00 | 26,690.00 | 26,617.00 | 1.06% | 385 |
| Apr 9, 2026 | 26,850.00 | 26,890.00 | 26,060.00 | 26,410.00 | 26,337.77 | -2.83% | 694 |
| Apr 6, 2026 | 26,540.00 | 27,180.00 | 26,700.00 | 27,180.00 | 27,105.66 | 2.41% | 299 |
| Apr 3, 2026 | 26,400.00 | 27,930.00 | 26,370.00 | 26,540.00 | 26,467.41 | 0.53% | 71 |
| Mar 31, 2026 | 24,240.00 | 26,430.00 | 24,220.00 | 26,400.00 | 26,327.79 | 8.91% | 828 |
| Mar 30, 2026 | 24,850.00 | 24,850.00 | 24,080.00 | 24,240.00 | 24,173.70 | -3.00% | 6,112 |
| Mar 27, 2026 | 25,400.00 | 25,000.00 | 24,980.00 | 24,990.00 | 24,921.65 | -1.61% | 56 |
| Mar 26, 2026 | 26,180.00 | 26,180.00 | 25,300.00 | 25,400.00 | 25,330.53 | -3.02% | 2,201 |
| Mar 25, 2026 | 26,070.00 | 26,610.00 | 25,930.00 | 26,190.00 | 26,118.37 | 0.46% | 435 |
| Mar 24, 2026 | 25,990.00 | 26,070.00 | 25,900.00 | 26,070.00 | 25,998.70 | 0.31% | 223 |
| Mar 23, 2026 | 26,360.00 | 26,560.00 | 25,800.00 | 25,990.00 | 25,918.91 | -1.40% | 379 |
| Mar 20, 2026 | 27,080.00 | 26,400.00 | 26,300.00 | 26,360.00 | 26,287.90 | -2.66% | 32 |
| Mar 19, 2026 | 27,140.00 | 27,140.00 | 27,050.00 | 27,080.00 | 27,005.93 | -0.22% | 88 |
| Mar 18, 2026 | 27,210.00 | 27,500.00 | 27,000.00 | 27,140.00 | 27,065.77 | -0.26% | 293 |
| Mar 17, 2026 | 27,900.00 | 27,840.00 | 27,100.00 | 27,210.00 | 27,135.58 | -2.47% | 145 |
| Mar 16, 2026 | 27,910.00 | 28,200.00 | 27,790.00 | 27,900.00 | 27,823.69 | -0.04% | 207 |
| Mar 13, 2026 | 28,100.00 | 28,200.00 | 27,220.00 | 27,910.00 | 27,833.66 | -0.68% | 218 |
| Mar 12, 2026 | 28,270.00 | 28,270.00 | 27,680.00 | 28,100.00 | 28,023.14 | -0.60% | 231 |
| Mar 11, 2026 | 30,150.00 | 29,890.00 | 28,000.00 | 28,270.00 | 28,192.68 | -6.24% | 310 |
| Mar 10, 2026 | 29,490.00 | 31,300.00 | 29,230.00 | 30,150.00 | 30,067.54 | 2.24% | 1,225 |
| Mar 9, 2026 | 28,910.00 | 29,740.00 | 28,720.00 | 29,490.00 | 29,409.34 | 2.01% | 3,012 |
| Mar 6, 2026 | 28,400.00 | 29,900.00 | 28,400.00 | 28,910.00 | 28,830.93 | 2.41% | 243 |
| Mar 5, 2026 | 27,790.00 | 28,790.00 | 28,120.00 | 28,230.00 | 28,152.79 | 1.58% | 366 |
| Mar 4, 2026 | 26,440.00 | 28,350.00 | 26,010.00 | 27,790.00 | 27,713.99 | 5.11% | 1,658 |
| Mar 2, 2026 | 25,960.00 | 26,900.00 | 25,960.00 | 26,440.00 | 26,367.68 | 2.52% | 2,062 |
| Feb 26, 2026 | 25,710.00 | 25,810.00 | 25,690.00 | 25,790.00 | 25,719.46 | 0.31% | 2,657 |
| Feb 25, 2026 | 25,200.00 | 25,790.00 | 24,700.00 | 25,710.00 | 25,639.68 | 2.02% | 525 |
| Feb 24, 2026 | 25,260.00 | 25,260.00 | 24,950.00 | 25,200.00 | 25,131.08 | -0.24% | 227 |
| Feb 23, 2026 | 25,910.00 | 25,500.00 | 25,000.00 | 25,260.00 | 25,190.91 | -2.51% | 607 |
| Feb 20, 2026 | 25,780.00 | 26,070.00 | 25,830.00 | 25,910.00 | 25,839.13 | 0.50% | 152 |
| Feb 19, 2026 | 26,170.00 | 26,010.00 | 25,300.00 | 25,780.00 | 25,709.49 | -1.49% | 540 |
| Feb 18, 2026 | 26,620.00 | 27,340.00 | 26,100.00 | 26,170.00 | 26,098.42 | -1.69% | 473 |
| Feb 17, 2026 | 26,800.00 | 26,750.00 | 26,160.00 | 26,620.00 | 26,547.19 | -0.67% | 9 |
| Feb 16, 2026 | 26,510.00 | 26,990.00 | 26,500.00 | 26,800.00 | 26,726.70 | -0.74% | 539 |
| Feb 12, 2026 | 27,090.00 | 27,200.00 | 26,990.00 | 27,000.00 | 26,926.15 | -0.33% | 457 |
| Feb 11, 2026 | 27,030.00 | 27,120.00 | 27,080.00 | 27,090.00 | 27,015.91 | 0.22% | 81 |
| Feb 10, 2026 | 26,920.00 | 27,200.00 | 26,920.00 | 27,030.00 | 26,956.07 | 0.41% | 266 |
| Feb 9, 2026 | 26,750.00 | 27,080.00 | 26,820.00 | 26,920.00 | 26,846.37 | 0.64% | 107 |
| Feb 6, 2026 | 27,040.00 | 27,040.00 | 26,480.00 | 26,750.00 | 26,676.84 | -0.26% | 295 |
| Feb 5, 2026 | 26,640.00 | 27,050.00 | 26,020.00 | 26,820.00 | 26,746.64 | 0.68% | 2,793 |
| Feb 4, 2026 | 26,360.00 | 27,000.00 | 26,000.00 | 26,640.00 | 26,567.14 | 1.06% | 2,974 |
| Feb 3, 2026 | 25,640.00 | 26,600.00 | 25,640.00 | 26,360.00 | 26,287.90 | 2.81% | 1,619 |
| Feb 2, 2026 | 25,580.00 | 25,810.00 | 25,570.00 | 25,640.00 | 25,569.87 | 0.23% | 316 |
| Jan 30, 2026 | 25,610.00 | 25,780.00 | 25,150.00 | 25,580.00 | 25,510.04 | -0.12% | 470 |
| Jan 29, 2026 | 26,050.00 | 25,970.00 | 24,570.00 | 25,610.00 | 25,539.95 | -1.69% | 289 |
| Jan 28, 2026 | 26,040.00 | 26,050.00 | 26,040.00 | 26,050.00 | 25,978.75 | 0.04% | 31 |
| Jan 27, 2026 | 26,200.00 | 26,200.00 | 25,870.00 | 26,040.00 | 25,968.78 | 0.42% | 100 |
| Jan 26, 2026 | 25,250.00 | 26,000.00 | 24,800.00 | 25,930.00 | 25,859.08 | 2.94% | 596 |
| Jan 22, 2026 | 25,000.00 | 25,400.00 | 25,000.00 | 25,190.00 | 25,121.10 | 0.64% | 130 |
| Jan 21, 2026 | 25,320.00 | 25,570.00 | 24,700.00 | 25,030.00 | 24,961.54 | -1.15% | 165 |
| Jan 20, 2026 | 25,160.00 | 25,610.00 | 25,110.00 | 25,320.00 | 25,250.75 | 0.64% | 107 |
| Jan 19, 2026 | 26,090.00 | 26,090.00 | 25,100.00 | 25,160.00 | 25,091.18 | 0.20% | 105 |
| Jan 16, 2026 | 25,490.00 | 25,500.00 | 24,670.00 | 25,110.00 | 25,041.32 | -1.26% | 196 |
| Jan 15, 2026 | 25,950.00 | 25,950.00 | 25,070.00 | 25,430.00 | 25,360.45 | 1.88% | 411 |
| Jan 14, 2026 | 25,240.00 | 25,240.00 | 24,500.00 | 24,960.00 | 24,891.73 | -1.11% | 1,831 |
| Jan 13, 2026 | 25,280.00 | 25,280.00 | 25,000.00 | 25,240.00 | 25,170.97 | -0.16% | 126 |
| Jan 12, 2026 | 25,240.00 | 25,620.00 | 25,240.00 | 25,280.00 | 25,210.86 | 0.16% | 517 |
| Jan 9, 2026 | 25,000.00 | 25,430.00 | 24,880.00 | 25,240.00 | 25,170.97 | 0.96% | 535 |
| Jan 8, 2026 | 25,430.00 | 25,430.00 | 24,680.00 | 25,000.00 | 24,931.62 | -1.69% | 1,601 |
| Jan 7, 2026 | 26,560.00 | 26,560.00 | 24,500.00 | 25,430.00 | 25,360.45 | -3.97% | 1,145 |
| Jan 6, 2026 | 26,700.00 | 28,200.00 | 25,900.00 | 26,480.00 | 26,407.57 | -0.53% | 1,498 |
| Jan 5, 2026 | 25,260.00 | 26,980.00 | 25,260.00 | 26,620.00 | 26,547.19 | 5.38% | 2,597 |
| Jan 1, 2026 | 24,620.00 | 26,000.00 | 24,350.00 | 25,260.00 | 25,190.91 | 2.68% | 47,059 |
| Dec 31, 2025 | 25,980.00 | 25,980.00 | 24,570.00 | 24,600.00 | 24,532.72 | -5.31% | 12,401 |
| Dec 30, 2025 | 27,850.00 | 27,850.00 | 25,740.00 | 25,980.00 | 25,908.94 | -2.11% | 1,188 |
| Dec 29, 2025 | 28,300.00 | 28,530.00 | 26,000.00 | 26,540.00 | 26,467.41 | -6.22% | 3,411 |
| Dec 28, 2025 | 28,480.00 | 29,340.00 | 27,710.00 | 28,300.00 | 28,222.60 | -0.63% | 697 |
| Dec 25, 2025 | 29,000.00 | 29,000.00 | 27,110.00 | 28,480.00 | 28,402.10 | -0.07% | 77 |
| Dec 24, 2025 | 28,550.00 | 28,550.00 | 27,900.00 | 28,500.00 | 28,422.05 | 0.18% | 1,620 |
| Dec 23, 2025 | 28,900.00 | 28,900.00 | 27,700.00 | 28,450.00 | 28,372.19 | -0.32% | 517 |
| Dec 22, 2025 | 28,680.00 | 28,880.00 | 28,500.00 | 28,540.00 | 28,461.94 | -0.49% | 315 |
| Dec 21, 2025 | 28,860.00 | 28,930.00 | 28,500.00 | 28,680.00 | 28,601.56 | -0.62% | 422 |
| Dec 18, 2025 | 28,900.00 | 29,240.00 | 28,680.00 | 28,860.00 | 28,781.06 | -0.14% | 426 |
| Dec 17, 2025 | 29,570.00 | 29,500.00 | 28,690.00 | 28,900.00 | 28,820.96 | -2.27% | 842 |
| Dec 16, 2025 | 29,900.00 | 29,890.00 | 29,290.00 | 29,570.00 | 29,489.12 | -1.10% | 603 |
| Dec 15, 2025 | 29,990.00 | 29,970.00 | 29,510.00 | 29,900.00 | 29,818.22 | -0.30% | 117 |
| Dec 14, 2025 | 30,000.00 | 30,000.00 | 29,930.00 | 29,990.00 | 29,907.97 | 2.08% | 71 |
| Dec 11, 2025 | 30,470.00 | 30,470.00 | 29,160.00 | 29,380.00 | 29,299.64 | -2.07% | 339 |
| Dec 10, 2025 | 30,830.00 | 30,830.00 | 29,720.00 | 30,000.00 | 29,917.95 | -0.76% | 4,491 |
| Dec 9, 2025 | 30,710.00 | 30,980.00 | 30,090.00 | 30,230.00 | 30,147.32 | -1.47% | 452 |
| Dec 8, 2025 | 31,000.00 | 31,300.00 | 30,060.00 | 30,680.00 | 30,596.09 | -0.10% | 568 |
| Dec 7, 2025 | 31,050.00 | 31,050.00 | 30,610.00 | 30,710.00 | 30,626.00 | -0.03% | 562 |
| Dec 4, 2025 | 30,800.00 | 30,800.00 | 29,990.00 | 30,720.00 | 30,635.98 | 2.47% | 305 |
| Dec 3, 2025 | 30,830.00 | 30,830.00 | 29,370.00 | 29,980.00 | 29,898.00 | -2.76% | 411 |
| Dec 2, 2025 | 30,990.00 | 31,000.00 | 30,500.00 | 30,830.00 | 30,745.68 | 2.80% | 849 |
| Dec 1, 2025 | 30,170.00 | 30,200.00 | 29,970.00 | 29,990.00 | 29,907.97 | -0.60% | 349 |
| Nov 30, 2025 | 29,990.00 | 30,350.00 | 29,350.00 | 30,170.00 | 30,087.48 | 3.68% | 451 |
| Nov 27, 2025 | 29,150.00 | 29,150.00 | 28,850.00 | 29,100.00 | 29,020.41 | -0.17% | 250 |
| Nov 26, 2025 | 30,900.00 | 30,900.00 | 28,630.00 | 29,150.00 | 29,070.27 | -4.49% | 7,480 |
| Nov 25, 2025 | 29,530.00 | 31,010.00 | 29,520.00 | 30,520.00 | 30,436.52 | 3.35% | 423 |
| Nov 24, 2025 | 29,100.00 | 30,490.00 | 29,100.00 | 29,530.00 | 29,449.23 | 1.48% | 283 |