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 (%)
Jun 30, 2022 1.200 1.200 1.170 1.200 14,337 +0.00(+0.00%)
Jun 29, 2022 1.210 1.210 1.180 1.200 15,942 +0.02(+1.69%)
Jun 28, 2022 1.180 1.210 1.180 1.180 114,379 +0.00(+0.00%)
Jun 27, 2022 1.210 1.250 1.180 1.180 50,190 -0.02(-1.67%)
Jun 24, 2022 1.200 1.440 1.190 1.200 84,429 +0.01(+0.84%)
Jun 23, 2022 1.215 1.270 1.190 1.190 65,382 -0.03(-2.46%)
Jun 22, 2022 1.240 1.283 1.200 1.220 66,104 -0.03(-2.40%)
Jun 21, 2022 1.260 1.320 1.220 1.250 108,011 +0.04(+3.31%)
Jun 17, 2022 1.240 1.253 1.210 1.210 31,294 -0.03(-2.42%)
Jun 16, 2022 1.290 1.340 1.240 1.240 130,943 -0.04(-3.13%)
Jun 15, 2022 1.240 1.350 1.226 1.280 38,511 +0.02(+1.59%)
Jun 14, 2022 1.230 1.290 1.230 1.260 14,742 +0.01(+0.80%)
Jun 13, 2022 1.310 1.340 1.230 1.250 64,057 -0.10(-7.75%)
Jun 10, 2022 1.370 1.384 1.341 1.355 6,843 -0.05(-3.90%)
Jun 09, 2022 1.480 1.500 1.380 1.410 17,501 -0.06(-4.08%)
Jun 08, 2022 1.390 1.470 1.381 1.470 11,103 +0.06(+4.26%)
Jun 07, 2022 1.460 1.460 1.340 1.410 66,685 +0.04(+2.92%)
Jun 06, 2022 1.441 1.441 1.330 1.370 22,627 -0.05(-3.52%)
Jun 03, 2022 1.440 1.490 1.420 1.420 10,567 -0.01(-0.70%)
Jun 02, 2022 1.390 1.450 1.338 1.430 22,940 +0.05(+3.62%)
Jun 01, 2022 1.500 1.500 1.380 1.380 18,335 -0.03(-2.13%)
May 31, 2022 1.580 1.580 1.350 1.410 24,780 -0.06(-4.08%)
May 27, 2022 1.350 1.520 1.350 1.470 28,098 +0.17(+13.08%)
May 26, 2022 1.240 1.320 1.230 1.300 92,895 +0.04(+3.17%)
May 25, 2022 1.220 1.260 1.200 1.260 26,627 +0.06(+5.00%)
May 24, 2022 1.190 1.250 1.184 1.200 23,577 -0.01(-0.83%)
May 23, 2022 1.210 1.240 1.190 1.210 52,922 +0.02(+1.68%)
May 20, 2022 1.280 1.280 1.171 1.190 21,666 -0.02(-1.65%)
May 19, 2022 1.230 1.260 1.170 1.210 29,981 -0.01(-0.82%)
May 18, 2022 1.230 1.270 1.220 1.220 32,084 -0.01(-0.81%)
May 17, 2022 1.190 1.280 1.159 1.230 54,354 +0.05(+4.24%)
May 16, 2022 1.250 1.320 1.180 1.180 157,557 -0.10(-7.81%)
May 13, 2022 1.250 1.320 1.250 1.280 57,541 +0.03(+2.40%)
May 12, 2022 1.280 1.280 1.200 1.250 130,329 -0.02(-1.57%)
May 11, 2022 1.260 1.290 1.240 1.270 103,287 -0.04(-3.05%)
May 10, 2022 1.300 1.340 1.260 1.310 73,384 +0.04(+3.15%)
May 09, 2022 1.380 1.420 1.200 1.270 386,269 -0.10(-7.30%)
May 06, 2022 1.520 1.554 1.360 1.370 734,291 -0.17(-11.04%)
May 05, 2022 1.670 1.690 1.500 1.540 126,472 -0.11(-6.67%)
May 04, 2022 1.770 1.770 1.620 1.650 218,576 -0.10(-5.71%)
May 03, 2022 1.890 1.921 1.750 1.750 246,440 -0.14(-7.41%)
May 02, 2022 2.130 2.198 1.860 1.890 752,195 -0.25(-11.84%)
Apr 29, 2022 2.150 2.220 2.100 2.144 24,192 -0.01(-0.29%)
Apr 28, 2022 2.210 2.240 2.150 2.150 23,900 -0.07(-3.15%)
Apr 27, 2022 2.300 2.400 2.200 2.220 16,105 -0.08(-3.48%)
Apr 26, 2022 2.322 2.385 2.300 2.300 35,623 -0.01(-0.43%)
Apr 25, 2022 2.300 2.360 2.250 2.310 25,758 -0.05(-1.96%)
Apr 22, 2022 2.340 2.400 2.300 2.356 9,955 -0.02(-1.00%)
Apr 21, 2022 2.410 2.450 2.350 2.380 27,474 -0.04(-1.65%)
Apr 20, 2022 2.400 2.490 2.340 2.420 19,588 +0.07(+2.98%)
Apr 19, 2022 2.280 2.428 2.250 2.350 36,360 +0.05(+2.17%)
Apr 18, 2022 2.510 2.536 2.300 2.300 36,216 -0.22(-8.87%)
Apr 14, 2022 2.300 2.700 2.200 2.524 87,788 +0.19(+8.32%)
Apr 13, 2022 2.200 2.470 2.171 2.330 71,954 +0.13(+5.91%)
Apr 12, 2022 2.130 2.230 2.130 2.200 37,462 +0.07(+3.29%)
Apr 11, 2022 2.160 2.180 2.120 2.130 21,327 -0.03(-1.39%)
Apr 08, 2022 2.120 2.179 2.120 2.160 18,008 +0.01(+0.47%)
Apr 07, 2022 2.130 2.180 2.120 2.150 29,021 -0.02(-0.92%)
Apr 06, 2022 2.270 2.290 2.153 2.170 64,834 -0.08(-3.56%)
Apr 05, 2022 2.200 2.280 2.180 2.250 108,811 +0.07(+3.21%)
Apr 04, 2022 2.130 2.240 2.130 2.180 68,336 +0.03(+1.40%)
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.