Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AlerisLife Inc. - Common Shares (NQ: ALR )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.6700 0.6956 0.5487 0.5500 1,111,519 -0.12(-17.91%)
Dec 29, 2022 0.6800 0.7034 0.6517 0.6700 124,680 -0.00(-0.18%)
Dec 28, 2022 0.6940 0.6999 0.6500 0.6712 148,745 -0.04(-6.14%)
Dec 27, 2022 0.7400 0.7487 0.7000 0.7151 176,905 -0.02(-3.36%)
Dec 23, 2022 0.7200 0.7530 0.7200 0.7400 16,833 +0.01(+1.20%)
Dec 22, 2022 0.7501 0.7600 0.7312 0.7312 29,740 -0.03(-4.29%)
Dec 21, 2022 0.7248 0.7650 0.7240 0.7640 101,383 +0.04(+5.41%)
Dec 20, 2022 0.7150 0.7470 0.7011 0.7248 30,795 +0.01(+1.67%)
Dec 19, 2022 0.7350 0.7500 0.7011 0.7129 138,841 -0.02(-2.33%)
Dec 16, 2022 0.7303 0.7359 0.7149 0.7299 54,386 -0.00(-0.05%)
Dec 15, 2022 0.7500 0.7500 0.7200 0.7303 14,018 +0.01(+0.87%)
Dec 14, 2022 0.7300 0.7390 0.7200 0.7240 24,614 -0.01(-1.50%)
Dec 13, 2022 0.7400 0.7400 0.7112 0.7350 76,948 -0.01(-0.69%)
Dec 12, 2022 0.7340 0.7490 0.7200 0.7401 10,480 -0.01(-1.32%)
Dec 09, 2022 0.7500 0.7621 0.7310 0.7500 22,555 +0.00(+0.00%)
Dec 08, 2022 0.7510 0.7659 0.7500 0.7500 58,848 -0.00(-0.61%)
Dec 07, 2022 0.7666 0.7695 0.7510 0.7546 43,982 -0.01(-0.71%)
Dec 06, 2022 0.7654 0.7680 0.7510 0.7600 39,828 -0.01(-1.87%)
Dec 05, 2022 0.7747 0.7892 0.7612 0.7745 125,916 -0.00(-0.09%)
Dec 02, 2022 0.7761 0.7775 0.7700 0.7752 14,892 -0.00(-0.01%)
Dec 01, 2022 0.7850 0.7900 0.7700 0.7753 58,535 -0.02(-2.00%)
Nov 30, 2022 0.7800 0.7984 0.7800 0.7911 4,482 +0.01(+0.78%)
Nov 29, 2022 0.7759 0.7999 0.7752 0.7850 11,806 -0.01(-1.86%)
Nov 28, 2022 0.7600 0.8000 0.7500 0.7999 131,845 +0.02(+3.21%)
Nov 25, 2022 0.8000 0.8000 0.7750 0.7750 1,436 -0.01(-0.64%)
Nov 23, 2022 0.7900 0.7951 0.7800 0.7800 38,948 -0.01(-1.28%)
Nov 22, 2022 0.7900 0.8029 0.7900 0.7901 12,191 -0.01(-0.80%)
Nov 21, 2022 0.7910 0.8029 0.7900 0.7965 32,280 +0.01(+0.70%)
Nov 18, 2022 0.7878 0.7998 0.7801 0.7910 23,632 -0.01(-1.13%)
Nov 17, 2022 0.8250 0.8328 0.8000 0.8000 25,749 -0.03(-3.96%)
Nov 16, 2022 0.8319 0.8330 0.8250 0.8330 6,474 +0.00(+0.17%)
Nov 15, 2022 0.8301 0.8450 0.8200 0.8316 62,060 +0.00(+0.37%)
Nov 14, 2022 0.7980 0.8419 0.7870 0.8285 101,317 +0.04(+5.54%)
Nov 11, 2022 0.7987 0.8179 0.7820 0.7850 94,778 -0.01(-1.72%)
Nov 10, 2022 0.8500 0.8500 0.7701 0.7987 48,471 +0.02(+1.91%)
Nov 09, 2022 0.8655 0.8772 0.7523 0.7837 71,474 -0.05(-5.81%)
Nov 08, 2022 0.8700 0.9072 0.8311 0.8320 93,227 -0.04(-4.37%)
Nov 07, 2022 0.9288 0.9288 0.8610 0.8700 15,643 -0.01(-1.65%)
Nov 04, 2022 0.9100 0.9100 0.8700 0.8846 44,084 -0.02(-1.71%)
Nov 03, 2022 0.9546 0.9546 0.9000 0.9000 32,090 -0.05(-5.26%)
Nov 02, 2022 0.9400 0.9914 0.9183 0.9500 62,263 +0.03(+3.24%)
Nov 01, 2022 0.9102 0.9400 0.9001 0.9202 34,724 +0.01(+0.68%)
Oct 31, 2022 0.9400 0.9400 0.8900 0.9140 5,237 -0.03(-2.77%)
Oct 28, 2022 0.9100 0.9400 0.9001 0.9400 24,697 +0.03(+3.30%)
Oct 27, 2022 0.8730 0.9100 0.8730 0.9100 29,176 +0.04(+4.23%)
Oct 26, 2022 0.9101 0.9200 0.8723 0.8731 95,355 -0.03(-2.90%)
Oct 25, 2022 0.8802 0.9200 0.8802 0.8992 7,755 -0.01(-1.58%)
Oct 24, 2022 0.8798 0.9300 0.8698 0.9136 115,567 +0.04(+5.04%)
Oct 21, 2022 0.8900 0.9098 0.8377 0.8698 41,451 -0.03(-3.34%)
Oct 20, 2022 0.9350 0.9373 0.8900 0.8999 41,877 -0.05(-4.98%)
Oct 19, 2022 0.9300 0.9894 0.9300 0.9471 65,225 -0.01(-0.83%)
Oct 18, 2022 0.9950 0.9950 0.9400 0.9550 22,725 -0.03(-3.49%)
Oct 17, 2022 0.9499 0.9996 0.9400 0.9895 33,689 +0.04(+4.16%)
Oct 14, 2022 0.9300 0.9500 0.9101 0.9500 8,979 +0.00(+0.01%)
Oct 13, 2022 0.9100 0.9630 0.9100 0.9499 61,633 +0.04(+4.38%)
Oct 12, 2022 0.9100 0.9300 0.9100 0.9100 9,860 +0.00(+0.00%)
Oct 11, 2022 0.9500 0.9500 0.9000 0.9100 12,707 -0.05(-5.05%)
Oct 10, 2022 0.9311 0.9886 0.9311 0.9584 5,955 +0.01(+0.88%)
Oct 07, 2022 0.9655 0.9727 0.9034 0.9500 48,001 -0.05(-4.96%)
Oct 06, 2022 0.9800 1.000 0.9700 0.9996 16,319 +0.01(+0.88%)
Oct 05, 2022 0.9900 0.9919 0.9600 0.9909 18,579 +0.00(+0.44%)
Oct 04, 2022 0.9330 1.040 0.9330 0.9866 77,260 +0.04(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.