Skip to main content
Alps Group Inc (ALPS)
NASDAQ: ALPS · Real-Time Price · USD
0.606
-0.044 (-6.77%)
At close: Jun 26, 2026, 4:00 PM EDT
0.635
+0.029 (4.79%)
After-hours: Jun 26, 2026, 7:51 PM EDT

Alps Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.630.650.600.610.61-6.77%87,892
Jun 25, 20260.650.670.610.650.65-79,653
Jun 24, 20260.650.680.640.650.65-376,101
Jun 23, 20260.650.650.640.650.65-3.85%27,882
Jun 22, 20260.660.680.660.680.68-6.11%4,504
Jun 18, 20260.710.730.660.720.723.15%20,516
Jun 17, 20260.680.700.680.700.70-7.50%12,160
Jun 16, 20260.680.770.680.750.75-1.99%19,481
Jun 15, 20260.730.770.730.770.776.22%6,910
Jun 12, 20260.750.750.660.720.720.67%5,054
Jun 11, 20260.660.720.660.720.725.80%4,171
Jun 10, 20260.730.740.660.680.68-3.48%3,357
Jun 9, 20260.700.720.690.710.71-1.74%9,964
Jun 8, 20260.680.720.680.720.721.06%10,608
Jun 5, 20260.680.710.660.710.711.39%228,417
Jun 4, 20260.700.720.660.700.70-1.35%21,118
Jun 3, 20260.730.730.670.710.712.57%127,468
Jun 2, 20260.730.740.690.690.69-5.19%21,450
Jun 1, 20260.730.770.730.730.73-3.93%8,717
May 29, 20260.780.780.730.760.76-1.31%16,479
May 28, 20260.740.780.740.770.774.04%12,838
May 27, 20260.700.750.700.740.741.58%2,222
May 26, 20260.700.730.700.730.738.20%17,759
May 22, 20260.710.720.640.670.67-3.80%53,259
May 21, 20260.740.740.700.700.702.07%16,038
May 20, 20260.750.830.690.690.69-11.36%57,254
May 19, 20260.810.840.720.770.77-8.99%85,485
May 18, 20260.910.920.850.850.85-3.94%5,940
May 15, 20260.820.920.820.890.892.91%124,985
May 14, 20260.810.860.810.860.862.37%14,576
May 13, 20260.820.850.820.840.840.31%4,430
May 12, 20260.860.860.810.840.840.90%13,756
May 11, 20260.800.850.800.830.831.08%33,093
May 8, 20260.850.860.820.820.82-1.54%30,225
May 7, 20260.840.840.830.830.831.34%12,457
May 6, 20260.890.890.820.820.82-0.77%40,826
May 5, 20260.900.900.830.830.83-9.76%39,393
May 4, 20260.920.920.910.920.921.00%3,006
May 1, 20260.910.910.890.910.911.10%7,147
Apr 30, 20260.930.950.880.900.90-3.23%68,557
Apr 29, 20260.940.940.920.930.93-0.84%2,827
Apr 28, 20260.940.940.920.940.941.95%4,053
Apr 27, 20260.930.930.920.920.922.22%3,891
Apr 24, 20260.920.930.900.900.90-1.64%3,911
Apr 23, 20260.950.950.920.920.92-2.66%16,204
Apr 22, 20260.940.950.940.940.941.08%2,138
Apr 21, 20260.950.990.930.930.93-6.99%17,492
Apr 20, 20260.981.000.951.001.000.19%2,798
Apr 17, 20261.001.000.971.001.00-0.19%3,388
Apr 16, 20260.961.000.961.001.00-0.01%2,132
Apr 15, 20260.981.000.961.001.00-2,622
Apr 14, 20260.981.000.941.001.002.26%10,266
Apr 13, 20260.931.000.920.980.98-2.21%31,539
Apr 10, 20260.951.000.931.001.000.07%9,876
Apr 9, 20261.001.020.951.001.00-0.07%6,181
Apr 8, 20260.971.000.971.001.001.01%6,511
Apr 7, 20260.990.990.990.990.99-1,167
Apr 6, 20261.001.030.990.990.99-1.98%4,078
Apr 2, 20261.031.030.931.011.01-7,940
Apr 1, 20261.001.031.001.011.011.00%11,353
Mar 31, 20261.011.031.001.001.002.92%12,975
Mar 30, 20260.991.040.930.970.97-2.84%20,089
Mar 27, 20260.971.040.971.001.00-0.99%16,383
Mar 26, 20261.011.031.011.011.01-1.94%7,517
Mar 25, 20261.081.081.011.031.031.98%3,780
Mar 24, 20261.061.111.011.011.01-9.01%7,170
Mar 23, 20260.951.200.951.111.1115.40%42,672
Mar 20, 20260.971.050.960.960.96-3.81%25,161
Mar 19, 20261.001.071.001.001.00-1.96%6,692
Mar 18, 20261.221.221.011.021.02-2.86%29,727
Mar 17, 20261.131.181.041.051.05-5.41%15,427
Mar 16, 20261.001.250.991.111.118.82%24,626
Mar 13, 20261.211.271.001.021.02-13.19%106,584
Mar 12, 20260.971.390.971.181.1821.13%474,191
Mar 11, 20261.011.010.970.970.97-3.96%5,480
Mar 10, 20260.951.100.941.011.017.45%61,046
Mar 9, 20260.870.950.870.940.946.70%44,025
Mar 6, 20260.930.930.880.880.88-1.01%20,452
Mar 5, 20260.910.930.890.890.89-2.52%16,233
Mar 4, 20260.910.910.900.910.910.33%4,361
Mar 3, 20260.940.970.900.910.91-2.15%29,241
Mar 2, 20260.940.970.930.930.93-3.12%26,310
Feb 27, 20260.991.050.960.960.96-3.02%21,687
Feb 26, 20260.991.000.940.990.99-5.72%28,637
Feb 25, 20260.931.110.921.051.0512.77%126,802
Feb 24, 20260.950.950.860.930.932.32%24,819
Feb 23, 20260.950.950.880.910.912.29%7,291
Feb 20, 20260.900.950.850.890.89-1.16%13,099
Feb 19, 20260.920.940.900.900.90-0.55%8,299
Feb 18, 20260.950.950.870.910.910.56%5,526
Feb 17, 20260.910.920.900.900.90-8,869
Feb 13, 20260.950.950.900.900.90-0.19%15,567
Feb 12, 20260.930.950.900.900.90-3.04%7,084
Feb 11, 20260.970.970.910.930.93-0.61%19,298
Feb 10, 20260.940.950.910.940.94-0.12%14,079
Feb 9, 20260.900.980.900.940.940.62%17,445
Feb 6, 20260.930.980.890.930.931.54%53,799
Feb 5, 20260.980.980.900.920.92-0.17%38,506
Feb 4, 20260.920.940.890.920.92-4.72%28,557
Feb 3, 20261.001.000.950.960.96-2.09%68,499