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 (%)
Feb 28, 2022 2.570 2.600 2.500 2.500 22,995 -0.11(-4.21%)
Feb 25, 2022 2.600 2.709 2.560 2.610 16,174 -0.04(-1.51%)
Feb 24, 2022 2.500 2.650 2.500 2.650 37,711 -0.07(-2.57%)
Feb 23, 2022 2.610 2.790 2.503 2.720 98,044 +0.11(+4.21%)
Feb 22, 2022 2.720 2.820 2.610 2.610 57,004 -0.18(-6.45%)
Feb 18, 2022 2.790 0 -0.06(-2.11%)
Feb 17, 2022 2.900 2.940 2.770 2.850 21,318 -0.04(-1.38%)
Feb 16, 2022 2.720 2.960 2.720 2.890 33,557 +0.14(+5.09%)
Feb 15, 2022 2.700 2.820 2.700 2.750 23,103 +0.05(+1.85%)
Feb 14, 2022 2.720 2.929 2.700 2.700 28,886 -0.06(-2.17%)
Feb 11, 2022 2.870 2.950 2.750 2.760 38,087 -0.15(-5.15%)
Feb 10, 2022 2.960 3.000 2.870 2.910 14,904 -0.05(-1.69%)
Feb 09, 2022 2.890 3.000 2.860 2.960 45,551 +0.07(+2.42%)
Feb 08, 2022 2.860 2.914 2.860 2.890 28,613 +0.03(+1.05%)
Feb 07, 2022 2.810 2.930 2.810 2.860 38,967 +0.00(+0.00%)
Feb 04, 2022 2.930 2.970 2.810 2.860 42,895 -0.03(-1.04%)
Feb 03, 2022 2.950 2.800 2.890 28,228 -0.02(-0.69%)
Feb 02, 2022 2.990 3.040 2.900 2.910 31,105 -0.03(-1.02%)
Feb 01, 2022 3.000 3.030 2.940 2.940 36,570 +0.00(+0.00%)
Jan 31, 2022 2.890 2.940 47,106 +0.07(+2.44%)
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.