Skip to main content
Alps Group Inc (ALPS)
NASDAQ: ALPS · Real-Time Price · USD
0.938
+0.018 (1.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Alps Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.940.950.930.92-0.11%4,047
Apr 27, 20260.930.930.920.920.922.22%3,278
Apr 24, 20260.920.930.900.900.90-1.64%3,706
Apr 23, 20260.950.950.920.920.92-2.66%16,194
Apr 22, 20260.940.950.940.940.941.08%2,138
Apr 21, 20260.950.990.930.930.93-6.99%17,186
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%31,537
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%6,480
Apr 7, 20260.990.990.990.990.99-1,167
Apr 6, 20261.001.030.990.990.99-1.98%4,023
Apr 2, 20261.031.030.931.011.01-7,940
Apr 1, 20261.001.031.001.011.011.00%11,352
Mar 31, 20261.011.031.001.001.002.92%12,975
Mar 30, 20260.991.040.930.970.97-2.84%20,058
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%3,779
Mar 24, 20261.061.111.011.011.01-9.01%7,170
Mar 23, 20260.951.200.951.111.1115.40%37,036
Mar 20, 20260.971.050.960.960.96-3.81%25,161
Mar 19, 20261.001.071.001.001.00-1.96%6,662
Mar 18, 20261.221.221.011.021.02-2.86%28,475
Mar 17, 20261.131.181.041.051.05-5.41%14,877
Mar 16, 20261.001.250.991.111.118.82%24,569
Mar 13, 20261.211.271.001.021.02-13.19%105,909
Mar 12, 20260.971.390.971.181.1821.13%468,375
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%20,420
Mar 5, 20260.910.930.890.890.89-2.52%13,057
Mar 4, 20260.910.910.900.910.910.33%4,351
Mar 3, 20260.940.970.900.910.91-2.15%29,241
Mar 2, 20260.940.970.930.930.93-3.12%25,906
Feb 27, 20260.991.050.960.960.96-3.02%17,688
Feb 26, 20260.991.000.940.990.99-5.72%28,637
Feb 25, 20260.931.110.921.051.0512.77%119,436
Feb 24, 20260.950.950.860.930.932.32%24,799
Feb 23, 20260.950.950.880.910.912.29%7,291
Feb 20, 20260.900.950.850.890.89-1.16%13,067
Feb 19, 20260.920.940.900.900.90-0.55%8,284
Feb 18, 20260.950.950.870.910.910.56%5,426
Feb 17, 20260.910.920.900.900.90-7,573
Feb 13, 20260.950.950.900.900.90-0.19%10,315
Feb 12, 20260.930.950.900.900.90-3.04%7,064
Feb 11, 20260.970.970.910.930.93-0.61%18,597
Feb 10, 20260.940.950.910.940.94-0.12%13,574
Feb 9, 20260.900.980.900.940.940.62%17,445
Feb 6, 20260.930.980.890.930.931.54%53,798
Feb 5, 20260.980.980.900.920.92-0.17%36,931
Feb 4, 20260.920.940.890.920.92-4.72%28,435
Feb 3, 20261.001.000.950.960.96-2.09%62,402
Feb 2, 20260.941.020.910.980.981.53%48,563
Jan 30, 20260.941.020.900.970.974.29%196,366
Jan 29, 20260.950.970.820.930.93-3.14%51,885
Jan 28, 20261.001.000.960.960.96-2.24%36,279
Jan 27, 20261.001.010.980.980.98-2.77%19,445
Jan 26, 20260.971.010.921.011.014.12%31,964
Jan 23, 20261.011.010.920.970.97-3.96%61,456
Jan 22, 20261.021.030.991.011.011.05%19,812
Jan 21, 20261.011.020.981.001.00-1.04%34,353
Jan 20, 20260.971.010.961.011.012.02%31,684
Jan 16, 20261.031.030.980.990.99-1.00%37,364
Jan 15, 20260.961.030.961.001.003.63%231,030
Jan 14, 20260.990.990.950.970.97-3.39%14,929
Jan 13, 20260.981.010.981.001.002.81%19,829
Jan 12, 20260.961.010.960.970.97-1.13%65,926
Jan 9, 20260.981.000.920.980.980.79%46,906
Jan 8, 20260.901.000.900.980.981.98%45,977
Jan 7, 20261.001.020.960.960.960.20%45,612
Jan 6, 20261.031.030.930.950.95-4.58%55,087
Jan 5, 20260.941.100.911.001.009.77%195,301
Jan 2, 20260.930.940.910.910.914.78%61,540
Dec 31, 20250.940.940.870.870.87-3.60%48,677
Dec 30, 20250.930.940.900.900.90-0.10%34,749
Dec 29, 20250.921.000.900.900.90-8.81%28,754
Dec 26, 20250.911.010.910.990.995.85%34,180
Dec 24, 20250.991.000.930.940.94-1.08%25,321
Dec 23, 20250.940.990.940.950.951.67%28,511
Dec 22, 20251.001.000.920.930.93-2.12%53,699
Dec 19, 20251.001.010.950.950.95-4.99%20,224
Dec 18, 20251.001.030.951.001.002.03%48,078
Dec 17, 20251.001.010.980.980.983.18%57,129
Dec 16, 20250.950.990.950.950.951.82%30,836
Dec 15, 20251.011.090.930.930.931.40%99,605
Dec 12, 20251.081.080.920.920.92-10.68%96,990
Dec 11, 20251.041.101.001.031.03-79,959
Dec 10, 20251.061.061.021.031.03-30,593
Dec 9, 20251.151.181.011.031.03-10.43%95,349
Dec 8, 20251.181.281.141.151.15-4.96%95,931
Dec 5, 20251.201.291.151.211.213.42%38,213
Dec 4, 20251.131.251.101.171.179.35%99,581
Dec 3, 20251.151.201.021.071.07-14.40%148,681