Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
ALTM
)
4.430
-0.080 (-1.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
4.500
4.580
4.330
4.430
9,982,535
-0.08(-1.77%)
May 30, 2024
4.450
4.620
4.440
4.510
8,476,663
+0.15(+3.44%)
May 29, 2024
4.500
4.635
4.350
4.360
8,799,261
-0.21(-4.60%)
May 28, 2024
4.740
4.770
4.550
4.570
8,322,883
-0.13(-2.77%)
May 24, 2024
4.640
4.800
4.610
4.700
6,454,009
+0.15(+3.30%)
May 23, 2024
4.710
4.720
4.500
4.550
7,092,854
-0.15(-3.19%)
May 22, 2024
4.690
4.795
4.645
4.700
6,302,171
-0.04(-0.84%)
May 21, 2024
4.790
4.950
4.735
4.740
4,319,745
-0.07(-1.46%)
May 20, 2024
4.850
4.960
4.730
4.810
6,550,285
-0.04(-0.82%)
May 17, 2024
4.760
4.880
4.700
4.850
7,807,411
+0.10(+2.11%)
May 16, 2024
4.630
4.860
4.570
4.750
8,832,368
+0.13(+2.81%)
May 15, 2024
4.920
4.920
4.530
4.620
11,650,045
-0.26(-5.33%)
May 14, 2024
4.770
4.970
4.740
4.880
8,526,467
+0.22(+4.72%)
May 13, 2024
4.720
4.830
4.640
4.660
7,683,723
+0.01(+0.22%)
May 10, 2024
4.770
4.790
4.560
4.650
5,206,004
-0.11(-2.31%)
May 09, 2024
4.620
4.830
4.590
4.760
7,819,624
+0.19(+4.16%)
May 08, 2024
4.620
4.720
4.529
4.570
10,261,245
-0.17(-3.59%)
May 07, 2024
4.750
4.910
4.700
4.740
10,116,039
-0.02(-0.42%)
May 06, 2024
4.760
4.870
4.700
4.760
6,777,806
+0.08(+1.71%)
May 03, 2024
4.840
4.880
4.670
4.680
9,518,567
-0.05(-1.06%)
May 02, 2024
4.560
4.770
4.440
4.730
12,796,478
+0.18(+3.96%)
May 01, 2024
4.360
4.675
4.320
4.550
12,330,665
+0.15(+3.41%)
Apr 30, 2024
4.350
4.460
4.240
4.400
24,103,380
-0.12(-2.65%)
Apr 29, 2024
4.095
4.540
4.095
4.520
19,927,472
+0.64(+16.49%)
Apr 26, 2024
3.970
4.110
3.880
3.880
7,580,975
-0.09(-2.27%)
Apr 25, 2024
3.800
3.980
3.790
3.970
7,602,613
+0.10(+2.58%)
Apr 24, 2024
3.900
3.970
3.800
3.870
9,022,872
-0.07(-1.78%)
Apr 23, 2024
3.810
4.050
3.790
3.940
9,095,644
+0.10(+2.60%)
Apr 22, 2024
3.810
3.880
3.700
3.840
6,763,680
-0.06(-1.54%)
Apr 19, 2024
3.750
3.910
3.690
3.900
8,864,557
+0.10(+2.63%)
Apr 18, 2024
3.780
3.880
3.670
3.800
8,483,270
+0.04(+1.06%)
Apr 17, 2024
3.770
3.940
3.750
3.760
6,570,485
+0.01(+0.27%)
Apr 16, 2024
3.930
3.940
3.720
3.750
8,540,489
-0.22(-5.54%)
Apr 15, 2024
4.230
4.240
3.900
3.970
12,302,170
-0.14(-3.41%)
Apr 12, 2024
4.260
4.380
4.080
4.110
7,677,360
-0.28(-6.38%)
Apr 11, 2024
4.310
4.430
4.200
4.390
7,971,958
+0.08(+1.86%)
Apr 10, 2024
4.330
4.390
4.220
4.310
9,719,032
-0.08(-1.82%)
Apr 09, 2024
4.400
4.550
4.380
4.390
9,162,780
-0.06(-1.35%)
Apr 08, 2024
4.270
4.500
4.200
4.450
6,567,851
+0.26(+6.21%)
Apr 05, 2024
4.190
4.270
4.140
4.190
6,511,907
-0.01(-0.24%)
Apr 04, 2024
4.480
4.533
4.195
4.200
7,722,383
-0.17(-3.89%)
Apr 03, 2024
4.220
4.440
4.190
4.370
12,392,534
+0.23(+5.56%)
Apr 02, 2024
4.180
4.240
4.095
4.140
10,049,779
-0.17(-3.94%)
Apr 01, 2024
4.480
4.500
4.280
4.310
8,132,392
+0.00(+0.00%)
Mar 28, 2024
4.380
4.350
4.310
4.310
10,689,032
-0.12(-2.71%)
Mar 27, 2024
4.010
4.480
3.950
4.430
11,672,109
+0.41(+10.20%)
Mar 26, 2024
4.260
4.260
4.020
4.020
9,677,982
-0.17(-4.06%)
Mar 25, 2024
4.390
4.431
4.170
4.190
9,934,077
-0.22(-4.99%)
Mar 22, 2024
4.590
4.590
4.400
4.410
7,426,595
-0.22(-4.75%)
Mar 21, 2024
4.710
4.830
4.620
4.630
10,957,671
-0.07(-1.49%)
Mar 20, 2024
4.490
4.710
4.430
4.700
9,524,445
+0.17(+3.75%)
Mar 19, 2024
4.500
4.645
4.455
4.530
17,850,394
-0.09(-1.95%)
Mar 18, 2024
4.540
4.680
4.490
4.620
20,164,444
+0.08(+1.76%)
Mar 15, 2024
4.450
4.560
4.330
4.540
34,545,376
+0.00(+0.00%)
Mar 14, 2024
4.760
4.840
4.485
4.540
20,171,220
-0.30(-6.20%)
Mar 13, 2024
4.800
5.020
4.770
4.840
19,548,146
+0.03(+0.62%)
Mar 12, 2024
4.960
5.030
4.750
4.810
12,382,974
-0.10(-2.04%)
Mar 11, 2024
4.990
5.110
4.900
4.910
9,683,170
+0.07(+1.45%)
Mar 08, 2024
5.220
5.250
4.830
4.840
8,068,866
-0.22(-4.35%)
Mar 07, 2024
4.960
5.248
4.960
5.060
8,151,987
+0.11(+2.22%)
Mar 06, 2024
5.060
5.100
4.780
4.950
12,893,089
+0.14(+2.91%)
Mar 05, 2024
5.240
5.250
4.800
4.810
16,010,398
-0.67(-12.23%)
Mar 04, 2024
5.570
5.660
5.460
5.480
11,180,991
-0.05(-0.90%)
Mar 01, 2024
5.550
5.620
5.350
5.530
7,996,396
+0.04(+0.73%)
Feb 29, 2024
5.260
5.585
5.260
5.490
16,277,864
+0.34(+6.60%)
Feb 28, 2024
4.990
5.215
4.930
5.150
7,719,231
+0.32(+6.63%)
Feb 27, 2024
4.900
5.020
4.750
4.830
15,344,394
+0.09(+1.90%)
Feb 26, 2024
4.700
5.020
4.665
4.740
8,306,761
-0.07(-1.46%)
Feb 23, 2024
4.630
4.840
4.370
4.810
29,667,968
+0.16(+3.44%)
Feb 22, 2024
4.610
4.800
4.550
4.650
8,394,870
-0.04(-0.85%)
Feb 21, 2024
4.650
4.770
4.630
4.690
6,881,638
+0.04(+0.86%)
Feb 20, 2024
4.850
4.850
4.620
4.650
12,469,743
-0.29(-5.87%)
Feb 16, 2024
4.780
5.180
4.630
4.940
12,922,177
+0.25(+5.33%)
Feb 15, 2024
4.500
4.840
4.470
4.690
17,287,424
+0.18(+3.99%)
Feb 14, 2024
4.450
4.570
4.385
4.510
10,697,037
+0.09(+2.04%)
Feb 13, 2024
4.420
4.550
4.400
4.420
12,727,564
-0.22(-4.74%)
Feb 12, 2024
4.600
4.770
4.570
4.640
6,734,782
+0.03(+0.65%)
Feb 09, 2024
4.570
4.650
4.510
4.610
4,995,658
+0.01(+0.22%)
Feb 08, 2024
4.440
4.675
4.330
4.600
9,898,362
+0.16(+3.60%)
Feb 07, 2024
4.240
4.570
4.230
4.440
11,013,240
+0.20(+4.72%)
Feb 06, 2024
4.330
4.380
4.150
4.240
13,556,499
-0.06(-1.40%)
Feb 05, 2024
4.430
4.540
4.210
4.300
11,078,966
-0.38(-8.12%)
Feb 02, 2024
4.640
4.745
4.530
4.680
7,103,079
-0.07(-1.47%)
Feb 01, 2024
4.940
4.960
4.640
4.750
9,345,853
-0.14(-2.86%)
Jan 31, 2024
5.140
5.190
4.880
4.890
7,961,539
-0.23(-4.49%)
Jan 30, 2024
5.370
5.450
5.120
5.120
3,645,723
-0.30(-5.54%)
Jan 29, 2024
5.000
5.430
4.920
5.420
6,807,515
+0.33(+6.48%)
Jan 26, 2024
5.150
5.280
5.090
5.090
6,460,481
+0.03(+0.59%)
Jan 25, 2024
5.430
5.490
5.040
5.060
8,640,745
-0.39(-7.16%)
Jan 24, 2024
5.310
5.540
5.190
5.450
10,655,260
+0.20(+3.81%)
Jan 23, 2024
5.480
5.540
5.240
5.250
9,450,515
+0.00(+0.00%)
Jan 22, 2024
4.830
5.340
4.830
5.250
13,845,929
+0.18(+3.55%)
Jan 19, 2024
5.500
5.500
4.920
5.070
20,258,148
-0.35(-6.46%)
Jan 18, 2024
5.420
5.430
5.290
5.420
13,531,915
+0.09(+1.69%)
Jan 17, 2024
5.320
5.440
5.240
5.330
12,004,542
-0.10(-1.84%)
Jan 16, 2024
5.510
5.590
5.200
5.430
22,832,656
-0.39(-6.70%)
Jan 12, 2024
6.040
6.090
5.731
5.820
13,869,353
-0.22(-3.64%)
Jan 11, 2024
6.090
6.125
5.780
6.040
21,311,548
-0.05(-0.82%)
Jan 10, 2024
6.180
6.200
6.010
6.090
35,455,528
-0.42(-6.45%)
Jan 09, 2024
6.730
6.750
6.300
6.510
33,240,196
-0.31(-4.55%)
Jan 08, 2024
6.920
7.015
6.630
6.820
22,780,868
-0.29(-4.08%)
Jan 05, 2024
6.780
7.160
6.700
7.110
29,469,772
+0.30(+4.41%)
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
.