Canada Markets close in 2 hrs 21 mins

Allego N.V. (ALLG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.27-0.07 (-1.31%)
As of 01:37PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20225.185.505.005.275.2778,203
Aug 12, 20224.755.344.735.345.34321,300
Aug 11, 20225.836.124.404.724.721,196,700
Aug 10, 20223.746.383.675.835.839,541,100
Aug 09, 20223.623.743.623.713.7144,400
Aug 08, 20223.553.753.523.613.61134,000
Aug 05, 20223.643.713.503.553.5582,800
Aug 04, 20224.064.103.583.713.71430,500
Aug 03, 20223.934.033.613.993.99196,800
Aug 02, 20223.853.903.713.743.7471,400
Aug 01, 20224.004.003.783.853.8546,000
Jul 29, 20223.903.933.773.933.9345,800
Jul 28, 20223.964.003.813.853.8576,300
Jul 27, 20223.813.873.573.773.77176,700
Jul 26, 20223.793.933.573.683.6840,900
Jul 25, 20223.903.953.613.743.7452,600
Jul 22, 20224.024.023.753.783.7849,900
Jul 21, 20224.564.564.014.064.0683,400
Jul 20, 20223.894.493.884.184.18197,600
Jul 19, 20223.683.853.503.803.80107,500
Jul 18, 20223.453.633.453.563.5674,400
Jul 15, 20223.583.583.403.443.4423,500
Jul 14, 20223.523.523.353.423.4255,300
Jul 13, 20223.403.583.403.503.5043,100
Jul 12, 20223.653.763.433.503.5082,500
Jul 11, 20224.004.053.633.653.65124,600
Jul 08, 20224.074.073.753.973.97170,400
Jul 07, 20223.954.083.834.004.00216,200
Jul 06, 20224.274.643.853.923.92221,500
Jul 05, 20224.564.704.184.244.24130,800
Jul 01, 20225.025.024.534.664.66113,100
Jun 30, 20225.115.255.015.095.09454,600
Jun 29, 20225.685.685.105.115.1164,700
Jun 28, 20225.795.935.555.665.66110,400
Jun 27, 20226.196.345.735.785.78156,600
Jun 24, 20226.806.816.156.196.1976,100
Jun 23, 20227.227.226.316.726.72119,700
Jun 22, 20227.257.497.087.277.27203,200
Jun 21, 20227.257.487.107.267.2691,400
Jun 17, 20227.247.257.057.237.2317,900
Jun 16, 20227.367.426.957.007.0016,800
Jun 15, 20227.237.497.127.487.4866,100
Jun 14, 20226.807.266.697.027.02101,300
Jun 13, 20227.117.406.686.826.8240,600
Jun 10, 20227.608.017.287.447.44211,100
Jun 09, 20227.837.977.607.707.7026,100
Jun 08, 20227.858.057.727.807.80110,900
Jun 07, 20228.138.187.857.947.94905,700
Jun 06, 20229.439.438.258.388.3842,800
Jun 03, 20228.018.738.018.588.5858,900
Jun 02, 20228.018.798.018.238.2348,800
Jun 01, 20228.108.838.028.088.0855,600
May 31, 20229.009.098.058.058.05109,200
May 27, 20228.799.098.418.658.65195,900
May 26, 20228.228.818.228.578.5742,800
May 25, 20228.148.518.048.348.34115,100
May 24, 20228.078.458.068.398.39109,900
May 23, 20228.038.508.008.098.0964,100
May 20, 20228.458.917.887.987.9871,000
May 19, 20228.248.478.108.128.1269,500
May 18, 20228.559.038.258.268.2691,400
May 17, 20229.559.758.758.758.75119,900
May 16, 20228.959.668.459.429.42166,700
May 13, 20228.589.038.088.178.1769,600
May 12, 20227.578.187.577.847.8472,100
May 11, 20228.488.877.457.617.61413,500
May 10, 202210.9711.197.988.108.10400,000
May 09, 202210.0512.459.9010.6110.61742,000
May 06, 202210.2110.459.6510.2010.20168,700
May 05, 202211.0011.1110.1410.1610.1660,300
May 04, 202211.1511.3010.5511.1711.17170,500
May 03, 202211.2511.3610.6011.0911.09195,900
May 02, 202212.3313.0011.0511.2111.21402,700
Apr 29, 202211.8014.6911.8012.5412.541,728,100
Apr 28, 20228.8912.668.7012.3812.383,082,100
Apr 27, 20228.298.977.628.528.52519,100
Apr 26, 20229.789.787.898.178.17719,000
Apr 25, 202210.1010.379.429.459.45143,000
Apr 22, 202210.5011.8810.2810.3910.39814,200
Apr 21, 202211.5911.6110.5610.6810.68178,000
Apr 20, 202210.9911.2710.3511.0311.03163,300
Apr 19, 202211.6011.6010.6410.8310.83113,000
Apr 18, 202211.5411.8710.9611.1411.14228,300
Apr 14, 202211.9812.0911.1711.1911.19384,000
Apr 13, 202211.7312.2611.6311.9311.93101,200
Apr 12, 202212.7513.0011.7211.7211.72135,900
Apr 11, 202213.2213.8311.9712.0912.09389,500
Apr 08, 202214.0514.5012.5412.6112.61272,900
Apr 07, 202212.7915.1912.6114.2914.29577,200
Apr 06, 202212.7613.7512.3813.0613.06219,600
Apr 05, 202212.4915.3611.7313.4013.403,539,700
Apr 04, 202212.7313.4212.0112.1212.12459,600
Apr 01, 202215.7215.9512.0512.3212.32555,500
Mar 31, 202217.5018.1115.1215.1215.12819,700
Mar 30, 202218.7720.2717.1617.4017.402,560,500
Mar 29, 202220.4128.4417.7217.9017.905,538,600
Mar 28, 202218.2222.1917.5120.9220.926,206,000
Mar 25, 202214.6719.9414.1518.7218.729,601,300
Mar 24, 202219.3421.1814.5515.3915.3915,783,800
Mar 23, 202210.4123.919.2817.7317.7354,548,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...