Alltek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.50	54.10	51.90	53.50	53.50	0.56%	3,516,963
Apr 27, 2026	55.40	55.50	51.00	53.20	53.20	-2.39%	12,474,748
Apr 24, 2026	50.30	54.50	50.10	54.50	54.50	9.99%	13,248,710
Apr 23, 2026	51.20	51.90	47.95	49.55	49.55	-0.90%	7,066,194
Apr 22, 2026	48.70	50.30	48.60	50.00	50.00	2.88%	3,787,235
Apr 21, 2026	49.40	49.45	47.45	48.60	48.60	0.21%	2,954,530
Apr 20, 2026	48.10	49.35	47.95	48.50	48.50	2.21%	4,615,884
Apr 17, 2026	47.05	48.00	47.05	47.45	47.45	0.96%	2,619,544
Apr 16, 2026	47.20	48.40	46.70	47.00	47.00	2.17%	5,661,955
Apr 15, 2026	46.30	47.20	45.25	46.00	46.00	-0.65%	4,562,935
Apr 14, 2026	45.90	46.95	45.30	46.30	46.30	2.21%	4,525,075
Apr 13, 2026	43.70	46.20	43.05	45.30	45.30	3.66%	5,379,044
Apr 10, 2026	45.50	46.30	43.40	43.70	43.70	-0.57%	3,346,802
Apr 9, 2026	43.50	44.30	43.20	43.95	43.95	2.09%	2,774,495
Apr 8, 2026	42.10	43.55	41.75	43.05	43.05	5.00%	2,336,597
Apr 7, 2026	41.45	41.50	40.75	41.00	41.00	1.61%	1,336,846
Apr 2, 2026	41.40	41.45	40.30	40.35	40.35	-2.77%	2,591,767
Apr 1, 2026	42.30	42.85	41.10	41.50	41.50	0.12%	2,916,875
Mar 31, 2026	41.25	42.00	40.60	41.45	41.45	-1.07%	2,489,028
Mar 30, 2026	44.00	44.00	41.70	41.90	41.90	-5.74%	3,938,321
Mar 27, 2026	43.85	44.80	43.40	44.45	44.45	1.37%	5,651,319
Mar 26, 2026	43.50	44.25	43.20	43.85	43.85	0.92%	2,317,904
Mar 25, 2026	43.75	43.85	42.75	43.45	43.45	1.28%	1,835,831
Mar 24, 2026	43.60	43.75	42.60	42.90	42.90	0.82%	2,921,213
Mar 23, 2026	41.80	43.55	41.35	42.55	42.55	-0.58%	2,689,906
Mar 20, 2026	43.60	45.00	42.60	42.80	42.80	-1.04%	5,295,320
Mar 19, 2026	43.80	44.30	43.15	43.25	43.25	-3.14%	2,882,885
Mar 18, 2026	45.80	45.85	43.00	44.65	44.65	-0.33%	7,605,245
Mar 17, 2026	42.25	45.00	41.85	44.80	44.80	6.92%	10,615,230
Mar 16, 2026	42.15	43.20	41.15	41.90	41.90	5.14%	7,865,727
Mar 13, 2026	37.95	40.45	37.90	39.85	39.85	6.13%	9,013,447
Mar 12, 2026	37.70	37.95	37.30	37.55	37.55	3.02%	2,465,104
Mar 11, 2026	35.05	37.00	35.05	36.45	36.45	4.29%	1,663,162
Mar 10, 2026	35.30	35.35	34.75	34.95	34.95	2.49%	578,685
Mar 9, 2026	34.45	34.85	33.60	34.10	34.10	-3.54%	957,856
Mar 6, 2026	35.10	35.60	35.00	35.35	35.35	0.14%	536,528
Mar 5, 2026	34.60	35.45	34.50	35.30	35.30	4.13%	975,770
Mar 4, 2026	34.75	34.80	33.50	33.90	33.90	-3.69%	1,219,652
Mar 3, 2026	35.70	35.90	35.00	35.20	35.20	-1.54%	880,910
Mar 2, 2026	36.35	36.50	35.65	35.75	35.75	-2.59%	1,148,265
Feb 26, 2026	37.15	37.35	36.60	36.70	36.70	-0.94%	961,556
Feb 25, 2026	36.75	37.20	36.60	37.05	37.05	0.54%	1,459,969
Feb 24, 2026	37.25	37.40	36.65	36.85	36.85	-1.07%	1,380,699
Feb 23, 2026	37.40	37.60	36.95	37.25	37.25	-0.40%	1,649,439
Feb 11, 2026	37.85	37.95	36.80	37.40	37.40	0.27%	3,232,082
Feb 10, 2026	35.70	38.00	35.70	37.30	37.30	4.48%	6,794,955
Feb 9, 2026	35.80	36.40	35.20	35.70	35.70	0.71%	2,957,489
Feb 6, 2026	35.45	35.80	34.60	35.45	35.45	-	1,763,322
Feb 5, 2026	34.90	35.90	34.50	35.45	35.45	1.29%	3,237,890
Feb 4, 2026	33.30	35.00	33.25	35.00	35.00	5.42%	2,559,506
Feb 3, 2026	33.00	33.60	33.00	33.20	33.20	1.07%	389,402
Feb 2, 2026	33.20	33.50	32.80	32.85	32.85	-1.05%	336,552
Jan 30, 2026	33.40	33.40	32.80	33.20	33.20	-0.60%	419,937
Jan 29, 2026	33.65	33.65	33.20	33.40	33.40	-0.60%	269,528
Jan 28, 2026	33.60	33.70	33.20	33.60	33.60	0.30%	490,575
Jan 27, 2026	33.70	33.95	33.50	33.50	33.50	-0.45%	533,499
Jan 26, 2026	33.85	34.25	33.45	33.65	33.65	-	706,119
Jan 23, 2026	33.60	33.85	33.40	33.65	33.65	0.30%	443,322
Jan 22, 2026	33.45	33.60	33.35	33.55	33.55	0.30%	374,856
Jan 21, 2026	33.40	33.60	33.10	33.45	33.45	0.15%	560,802
Jan 20, 2026	34.00	34.00	33.40	33.40	33.40	-1.18%	438,158
Jan 19, 2026	33.85	33.85	33.60	33.80	33.80	0.60%	474,718
Jan 16, 2026	33.75	33.90	33.50	33.60	33.60	-	622,126
Jan 15, 2026	33.70	33.70	33.30	33.60	33.60	0.30%	527,070
Jan 14, 2026	33.45	33.75	33.30	33.50	33.50	1.06%	873,626
Jan 13, 2026	32.90	33.20	32.65	33.15	33.15	2.47%	1,282,146
Jan 12, 2026	32.10	32.55	32.10	32.35	32.35	0.78%	519,037
Jan 9, 2026	31.85	32.15	31.70	32.10	32.10	0.78%	438,176
Jan 8, 2026	32.65	32.65	31.80	31.85	31.85	-1.55%	453,098
Jan 7, 2026	32.15	32.45	31.95	32.35	32.35	0.78%	608,739
Jan 6, 2026	31.65	32.15	31.60	32.10	32.10	1.74%	773,465
Jan 5, 2026	31.90	32.00	31.50	31.55	31.55	-1.10%	413,187
Jan 2, 2026	31.75	32.05	31.60	31.90	31.90	0.79%	279,705
Dec 31, 2025	31.50	31.80	31.50	31.65	31.65	0.48%	286,149
Dec 30, 2025	31.70	31.70	31.35	31.50	31.50	-0.63%	296,845
Dec 29, 2025	31.60	31.75	31.45	31.70	31.70	0.63%	206,530
Dec 26, 2025	31.60	31.65	31.40	31.50	31.50	-0.16%	234,531
Dec 24, 2025	31.75	31.85	31.50	31.55	31.55	-0.47%	339,984
Dec 23, 2025	31.70	31.85	31.60	31.70	31.70	-	218,285
Dec 22, 2025	31.60	31.80	31.60	31.70	31.70	0.16%	159,492
Dec 19, 2025	31.80	31.80	31.40	31.65	31.65	-0.47%	417,978
Dec 18, 2025	31.85	32.05	31.65	31.80	31.80	0.79%	222,423
Dec 17, 2025	31.50	32.00	31.50	31.55	31.55	-0.79%	185,398
Dec 16, 2025	31.65	31.90	31.50	31.80	31.80	-0.31%	262,141
Dec 15, 2025	31.70	32.05	31.50	31.90	31.90	0.31%	197,136
Dec 12, 2025	31.85	32.10	31.70	31.80	31.80	-0.16%	272,647
Dec 11, 2025	32.60	32.70	31.70	31.85	31.85	-3.48%	1,015,324
Dec 10, 2025	33.45	33.55	33.00	33.00	33.00	-1.35%	295,174
Dec 9, 2025	33.40	33.65	33.30	33.45	33.45	0.75%	431,143
Dec 8, 2025	33.75	33.75	33.20	33.20	33.20	-0.75%	205,919
Dec 5, 2025	33.65	33.65	33.25	33.45	33.45	-0.45%	238,511
Dec 4, 2025	33.60	33.80	33.50	33.60	33.60	0.15%	441,499
Dec 3, 2025	33.30	33.65	33.10	33.55	33.55	1.05%	461,097
Dec 2, 2025	33.05	33.35	32.95	33.20	33.20	0.91%	293,341
Dec 1, 2025	33.35	33.35	32.80	32.90	32.90	-0.90%	248,730
Nov 28, 2025	33.35	33.35	33.10	33.20	33.20	-0.45%	380,701
Nov 27, 2025	33.20	33.40	33.00	33.35	33.35	0.30%	384,796
Nov 26, 2025	33.50	33.80	33.25	33.25	33.25	-0.15%	534,840
Nov 25, 2025	32.95	33.35	32.95	33.30	33.30	1.52%	588,176
Nov 24, 2025	32.65	33.00	32.35	32.80	32.80	1.71%	358,870