Canada markets open in 6 hours 25 minutes

Allego N.V. (ALLG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.2000+0.0900 (+8.11%)
At close: 04:00PM EDT
1.1819 -0.02 (-1.51%)
After hours: 07:50PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.20001.21001.12001.20001.200078,500
Apr 23, 20241.05001.15001.05001.11001.110064,400
Apr 22, 20241.10001.11001.06101.08001.080036,800
Apr 19, 20241.05001.10001.05001.10001.100031,800
Apr 18, 20241.02001.07901.01001.04001.040042,000
Apr 17, 20241.02001.08301.01001.03001.030094,100
Apr 16, 20241.03001.08001.03001.04001.0400134,900
Apr 15, 20241.09001.15001.04001.04001.0400173,700
Apr 12, 20241.10001.10001.03001.09001.0900111,600
Apr 11, 20241.11001.13001.03001.03001.030052,000
Apr 10, 20241.16001.17801.07001.14001.140065,600
Apr 09, 20241.11001.18001.05001.17001.1700201,700
Apr 08, 20241.16001.18001.09001.13001.1300236,400
Apr 05, 20241.38001.38001.12001.20001.2000331,500
Apr 04, 20241.54001.59001.22001.26001.2600392,700
Apr 03, 20241.48001.51001.25001.33001.3300313,600
Apr 02, 20241.32001.51001.20001.36001.3600953,400
Apr 01, 20241.54001.92001.38001.53001.53002,146,200
Mar 28, 20241.47002.11001.45001.45001.45009,993,100
Mar 27, 20240.95101.36000.91001.33001.33002,698,700
Mar 26, 20240.76001.23000.76000.86400.86405,809,700
Mar 25, 20240.87900.88000.83000.83000.830077,500
Mar 22, 20240.87000.89000.83500.83500.835065,700
Mar 21, 20240.83000.88300.83000.85500.855093,800
Mar 20, 20240.80000.86200.70200.76900.7690150,600
Mar 19, 20240.67000.82000.64500.78900.7890201,500
Mar 18, 20240.61000.69800.58100.66300.6630350,400
Mar 15, 20240.71000.73900.57000.57000.57001,626,200
Mar 14, 20240.81000.83000.69200.69200.6920186,900
Mar 13, 20240.85000.92300.80000.80000.8000180,400
Mar 12, 20240.94000.94000.81100.85000.8500109,700
Mar 11, 20241.10001.10000.87000.91000.9100215,900
Mar 08, 20240.98001.02000.96000.96000.960035,100
Mar 07, 20241.00001.00000.95000.95000.950019,300
Mar 06, 20240.94400.97000.94000.97000.970033,700
Mar 05, 20240.99800.99900.94000.94400.9440103,300
Mar 04, 20241.05001.05000.95000.96000.960040,000
Mar 01, 20241.03001.04000.97000.99000.990025,900
Feb 29, 20241.01001.02001.00001.02001.020027,200
Feb 28, 20240.96001.00000.96001.00001.000023,800
Feb 27, 20240.98000.98000.93800.97800.978017,600
Feb 26, 20240.95200.96000.93000.94000.940023,400
Feb 23, 20240.99000.99000.95000.96000.960035,600
Feb 22, 20240.95000.99800.94000.97000.970021,500
Feb 21, 20241.02001.02000.95000.95000.950019,000
Feb 20, 20241.00001.00500.92000.98000.980037,900
Feb 16, 20241.00001.00000.94800.99000.990021,800
Feb 15, 20240.99001.02000.91100.96900.969098,400
Feb 14, 20241.01001.01700.98000.98600.986042,500
Feb 13, 20241.02001.02000.95000.95000.9500115,000
Feb 12, 20241.05001.05000.99001.03001.030094,200
Feb 09, 20241.05001.05001.01001.02001.020036,500
Feb 08, 20241.01001.05001.00001.03001.030044,400
Feb 07, 20241.09001.09001.01001.01001.010082,600
Feb 06, 20241.05001.06001.02001.06001.060047,400
Feb 05, 20241.12001.12001.02001.03001.030089,700
Feb 02, 20241.10001.12001.03001.12001.120035,400
Feb 01, 20241.10001.17001.05001.07001.070086,900
Jan 31, 20241.02001.13001.02001.13001.130088,700
Jan 30, 20241.06001.07001.01001.07001.070049,500
Jan 29, 20241.05001.06000.98401.06001.060077,500
Jan 26, 20241.03001.04000.98001.02001.0200146,100
Jan 25, 20241.02001.04000.96700.99600.9960134,400
Jan 24, 20241.06001.07001.00001.02001.020063,900
Jan 23, 20241.07001.10501.01001.03001.030053,400
Jan 22, 20241.03001.12001.03001.04001.040057,100
Jan 19, 20241.05001.13001.01001.06001.060068,800
Jan 18, 20241.18001.21001.04001.07001.070088,200
Jan 17, 20241.08001.08001.01001.04001.040045,700
Jan 16, 20241.19001.19001.00001.05001.0500147,300
Jan 12, 20241.19001.20001.12001.15001.150050,800
Jan 11, 20241.15001.19001.10001.14001.1400107,600
Jan 10, 20241.17001.22001.15001.15001.150068,800
Jan 09, 20241.24001.24001.13001.16001.1600124,700
Jan 08, 20241.30001.30001.24001.25001.250019,400
Jan 05, 20241.23001.35001.23001.27001.270037,200
Jan 04, 20241.23001.31001.21001.26001.260069,800
Jan 03, 20241.32001.32001.21001.26001.260053,500
Jan 02, 20241.35001.38001.21001.30001.3000120,000
Dec 29, 20231.40001.41901.31001.35001.350072,400
Dec 28, 20231.35001.42001.34001.37001.370066,300
Dec 27, 20231.36001.48001.33501.37001.3700243,800
Dec 26, 20231.25001.36001.25001.35001.3500117,700
Dec 22, 20231.27001.30001.25001.28001.280063,100
Dec 21, 20231.35001.37001.19001.27001.2700126,700
Dec 20, 20231.46001.46001.27001.34001.3400132,800
Dec 19, 20231.33001.43001.30001.42001.420099,900
Dec 18, 20231.39001.40001.31001.38001.380096,200
Dec 15, 20231.27001.42001.19001.39001.3900489,500
Dec 14, 20231.24001.32001.17001.26001.2600133,600
Dec 13, 20231.15001.21601.10001.18001.180073,900
Dec 12, 20231.13001.16001.10901.14001.140053,600
Dec 11, 20231.24001.24001.10001.11001.1100138,200
Dec 08, 20231.17001.22001.15001.19001.190048,100
Dec 07, 20231.17001.20001.14001.17001.170038,700
Dec 06, 20231.21001.21001.14001.17001.170054,600
Dec 05, 20231.21001.24001.15001.16001.160071,100
Dec 04, 20231.18001.22001.12001.18001.1800122,900
Dec 01, 20231.18001.29001.12001.18001.1800150,600
Nov 30, 20231.24001.27001.13001.18001.1800182,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...