Skip to main content

AlerisLife Inc. - Common Shares (NQ: ALR )

1.310 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 0.8200 0.8279 0.7751 0.8000 19,955 -0.00(-0.50%)
Jan 31, 2023 0.8593 0.8600 0.7991 0.8040 135,886 -0.04(-4.30%)
Jan 30, 2023 0.7245 0.8500 0.6900 0.8401 283,620 +0.15(+21.75%)
Jan 27, 2023 0.6310 0.7235 0.6298 0.6900 159,015 +0.04(+6.15%)
Jan 26, 2023 0.6800 0.7000 0.6310 0.6500 69,718 -0.04(-5.74%)
Jan 25, 2023 0.6985 0.7119 0.6710 0.6896 31,342 -0.01(-1.10%)
Jan 24, 2023 0.6660 0.6991 0.6660 0.6973 23,399 +0.03(+3.90%)
Jan 23, 2023 0.7095 0.7100 0.6711 0.6711 82,365 -0.02(-3.58%)
Jan 20, 2023 0.7120 0.7300 0.6960 0.6960 12,389 +0.00(+0.10%)
Jan 19, 2023 0.6997 0.7124 0.6801 0.6953 38,268 +0.01(+1.13%)
Jan 18, 2023 0.6810 0.7156 0.6810 0.6875 9,506 +0.00(+0.36%)
Jan 17, 2023 0.7100 0.7299 0.6635 0.6850 58,929 -0.01(-1.44%)
Jan 13, 2023 0.7200 0.7299 0.6922 0.6950 68,443 -0.02(-3.45%)
Jan 12, 2023 0.7000 0.7373 0.6742 0.7198 152,147 +0.02(+2.52%)
Jan 11, 2023 0.7400 0.7495 0.7009 0.7021 127,377 -0.03(-4.48%)
Jan 10, 2023 0.7150 0.7400 0.7150 0.7350 93,704 +0.02(+3.09%)
Jan 09, 2023 0.7000 0.7327 0.7000 0.7130 71,423 +0.01(+1.87%)
Jan 06, 2023 0.6600 0.7000 0.6270 0.6999 232,518 +0.04(+6.14%)
Jan 05, 2023 0.6600 0.6600 0.6200 0.6594 88,738 +0.03(+5.50%)
Jan 04, 2023 0.6200 0.6667 0.5900 0.6250 609,678 +0.02(+2.46%)
Jan 03, 2023 0.5948 0.6795 0.5807 0.6100 756,642 +0.06(+10.91%)
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%)
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.