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 (%)
Aug 31, 2022 1.120 1.135 1.110 1.120 45,061 -0.01(-0.88%)
Aug 30, 2022 1.130 1.150 1.120 1.130 23,547 +0.00(+0.00%)
Aug 29, 2022 1.130 1.140 1.110 1.130 12,825 +0.01(+0.89%)
Aug 26, 2022 1.210 1.210 1.110 1.120 43,339 -0.04(-3.45%)
Aug 25, 2022 1.150 1.170 1.130 1.160 28,929 -0.01(-0.85%)
Aug 24, 2022 1.160 1.170 1.130 1.170 9,331 +0.04(+3.54%)
Aug 23, 2022 1.140 1.210 1.110 1.130 64,922 -0.01(-0.88%)
Aug 22, 2022 1.110 1.150 1.110 1.140 57,310 -0.02(-1.72%)
Aug 19, 2022 1.190 1.190 1.130 1.160 27,452 -0.05(-4.13%)
Aug 18, 2022 1.290 1.320 1.180 1.210 50,696 +0.03(+2.54%)
Aug 17, 2022 1.190 1.260 1.110 1.180 1,709,602 -0.01(-0.84%)
Aug 16, 2022 1.240 1.250 1.180 1.190 61,065 -0.05(-4.03%)
Aug 15, 2022 1.200 1.250 1.165 1.240 69,863 +0.02(+1.64%)
Aug 12, 2022 1.240 1.270 1.200 1.220 59,795 -0.03(-2.40%)
Aug 11, 2022 1.300 1.320 1.230 1.250 37,638 -0.06(-4.58%)
Aug 10, 2022 1.380 1.380 1.290 1.310 56,212 -0.01(-1.13%)
Aug 09, 2022 1.320 1.340 1.270 1.325 103,047 -0.03(-1.85%)
Aug 08, 2022 1.700 1.700 1.310 1.350 394,925 -0.36(-21.05%)
Aug 05, 2022 1.190 2.160 1.161 1.710 2,552,377 +0.52(+43.70%)
Aug 04, 2022 1.130 1.200 1.120 1.190 121,721 +0.05(+4.39%)
Aug 03, 2022 1.120 1.190 1.120 1.140 278,923 -0.02(-1.72%)
Aug 02, 2022 1.110 1.190 1.110 1.160 33,718 +0.02(+1.75%)
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.