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 (%)
Nov 30, 2022 0.7800 0.7984 0.7800 0.7911 4,482 +0.01(+0.78%)
Nov 29, 2022 0.7759 0.7999 0.7752 0.7850 11,806 -0.01(-1.86%)
Nov 28, 2022 0.7600 0.8000 0.7500 0.7999 131,845 +0.02(+3.21%)
Nov 25, 2022 0.8000 0.8000 0.7750 0.7750 1,436 -0.01(-0.64%)
Nov 23, 2022 0.7900 0.7951 0.7800 0.7800 38,948 -0.01(-1.28%)
Nov 22, 2022 0.7900 0.8029 0.7900 0.7901 12,191 -0.01(-0.80%)
Nov 21, 2022 0.7910 0.8029 0.7900 0.7965 32,280 +0.01(+0.70%)
Nov 18, 2022 0.7878 0.7998 0.7801 0.7910 23,632 -0.01(-1.13%)
Nov 17, 2022 0.8250 0.8328 0.8000 0.8000 25,749 -0.03(-3.96%)
Nov 16, 2022 0.8319 0.8330 0.8250 0.8330 6,474 +0.00(+0.17%)
Nov 15, 2022 0.8301 0.8450 0.8200 0.8316 62,060 +0.00(+0.37%)
Nov 14, 2022 0.7980 0.8419 0.7870 0.8285 101,317 +0.04(+5.54%)
Nov 11, 2022 0.7987 0.8179 0.7820 0.7850 94,778 -0.01(-1.72%)
Nov 10, 2022 0.8500 0.8500 0.7701 0.7987 48,471 +0.02(+1.91%)
Nov 09, 2022 0.8655 0.8772 0.7523 0.7837 71,474 -0.05(-5.81%)
Nov 08, 2022 0.8700 0.9072 0.8311 0.8320 93,227 -0.04(-4.37%)
Nov 07, 2022 0.9288 0.9288 0.8610 0.8700 15,643 -0.01(-1.65%)
Nov 04, 2022 0.9100 0.9100 0.8700 0.8846 44,084 -0.02(-1.71%)
Nov 03, 2022 0.9546 0.9546 0.9000 0.9000 32,090 -0.05(-5.26%)
Nov 02, 2022 0.9400 0.9914 0.9183 0.9500 62,263 +0.03(+3.24%)
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.