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 (%)
Mar 17, 2023 1.320 0 +0.01(+0.76%)
Mar 16, 2023 1.310 1.320 1.300 1.310 180,783 +0.01(+0.77%)
Mar 15, 2023 1.300 1.310 1.300 1.300 883,133 +0.00(+0.00%)
Mar 14, 2023 1.300 1.310 1.300 1.300 168,595 +0.00(+0.00%)
Mar 13, 2023 1.300 1.320 1.300 1.300 165,636 -0.01(-0.76%)
Mar 10, 2023 1.310 1.320 1.310 1.310 78,395 -0.01(-0.76%)
Mar 09, 2023 1.310 1.320 1.310 1.320 74,332 +0.00(+0.00%)
Mar 08, 2023 1.310 1.320 1.310 1.320 29,961 +0.01(+0.76%)
Mar 07, 2023 1.310 1.320 1.310 1.310 11,684 -0.01(-0.76%)
Mar 06, 2023 1.310 1.321 1.300 1.320 130,947 +0.00(+0.00%)
Mar 03, 2023 1.310 1.320 1.300 1.320 177,462 +0.01(+0.76%)
Mar 02, 2023 1.310 1.320 1.310 1.310 96,769 +0.00(+0.00%)
Mar 01, 2023 1.320 1.329 1.310 1.310 64,148 -0.02(-1.50%)
Feb 28, 2023 1.320 1.335 1.320 1.330 43,905 -0.01(-0.75%)
Feb 27, 2023 1.310 1.340 1.300 1.340 381,484 +0.03(+2.29%)
Feb 24, 2023 1.310 1.320 1.310 1.310 36,650 +0.00(+0.00%)
Feb 23, 2023 1.320 1.320 1.310 1.310 21,005 -0.01(-0.76%)
Feb 22, 2023 1.310 1.330 1.310 1.320 34,411 -0.01(-0.75%)
Feb 21, 2023 1.330 1.370 1.330 1.330 122,491 -0.01(-0.75%)
Feb 17, 2023 1.290 1.361 1.290 1.340 729,362 +0.04(+3.08%)
Feb 16, 2023 1.290 1.300 1.290 1.300 63,084 +0.01(+0.39%)
Feb 15, 2023 1.290 1.300 1.290 1.295 51,570 +0.00(+0.00%)
Feb 14, 2023 1.290 1.300 1.290 1.295 71,754 -0.01(-0.38%)
Feb 13, 2023 1.290 1.300 1.290 1.300 96,065 -0.01(-0.76%)
Feb 10, 2023 1.310 1.310 1.292 1.310 80,210 +0.00(+0.00%)
Feb 09, 2023 1.300 1.310 1.290 1.310 224,246 +0.00(+0.00%)
Feb 08, 2023 1.300 1.310 1.290 1.310 488,566 +0.01(+0.77%)
Feb 07, 2023 1.300 1.300 1.290 1.300 759,468 +0.01(+0.78%)
Feb 06, 2023 1.290 1.300 1.290 1.290 377,915 -0.01(-0.77%)
Feb 03, 2023 1.280 1.310 1.280 1.300 4,080,261 +0.49(+60.53%)
Feb 02, 2023 0.7800 0.8270 0.7242 0.8098 106,657 +0.01(+1.22%)
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.