Skip to main content

AlerisLife Inc. - Common Shares (NQ: ALR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 0 +0.00(+0.00%)
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.