Astera Labs, Inc. Common Stock (ALAB) Historical Stock Data
72.50 ↓0.50 (-0.68%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALAB is up 0.34% a day on average. There have been 14 days where Astera Labs, Inc. Common Stock closed green and 16 days where ALAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 73.63 | 72.50 | ↓$1.13 (-1.53%) | 70.93 | 74.46 | 1.20M |
| 2024-05-16 | 77.52 | 73.00 | ↓$4.52 (-5.83%) | 72.15 | 77.57 | 2.17M |
| 2024-05-15 | 73.92 | 77.42 | ↑$3.50 (4.73%) | 71.46 | 77.42 | 2.74M |
| 2024-05-14 | 71.00 | 72.32 | ↑$1.32 (1.86%) | 68.88 | 72.88 | 1.61M |
| 2024-05-13 | 70.78 | 70.26 | ↓$0.52 (-0.73%) | 69.92 | 74.04 | 1.93M |
| 2024-05-10 | 71.14 | 70.08 | ↓$1.06 (-1.49%) | 68.89 | 74.19 | 1.83M |
| 2024-05-09 | 72.10 | 70.06 | ↓$2.04 (-2.83%) | 68.01 | 72.10 | 3.29M |
| 2024-05-08 | 71.06 | 69.26 | ↓$1.80 (-2.53%) | 66.10 | 74.20 | 5.40M |
| 2024-05-07 | 75.86 | 76.19 | ↑$0.33 (0.44%) | 75.01 | 78.94 | 1.78M |
| 2024-05-06 | 77.40 | 78.11 | ↑$0.71 (0.92%) | 76.71 | 81.02 | 1.93M |
| 2024-05-03 | 81.17 | 76.96 | ↓$4.21 (-5.19%) | 76.51 | 81.25 | 2.14M |
| 2024-05-02 | 76.91 | 79.06 | ↑$2.15 (2.80%) | 71.68 | 79.58 | 2.65M |
| 2024-05-01 | 80.50 | 74.83 | ↓$5.67 (-7.04%) | 74.43 | 80.62 | 3.95M |
| 2024-04-30 | 83.97 | 84.76 | ↑$0.79 (0.94%) | 81.68 | 87.19 | 1.95M |
| 2024-04-29 | 81.50 | 85.70 | ↑$4.20 (5.15%) | 80.24 | 88.59 | 3.60M |
| 2024-04-26 | 70.82 | 85.00 | ↑$14.18 (20.02%) | 70.20 | 85.27 | 2.98M |
| 2024-04-25 | 68.01 | 71.59 | ↑$3.58 (5.26%) | 67.47 | 73.19 | 1.27M |
| 2024-04-24 | 73.20 | 70.99 | ↓$2.21 (-3.02%) | 69.13 | 75.50 | 1.45M |
| 2024-04-23 | 67.55 | 71.72 | ↑$4.17 (6.17%) | 66.89 | 73.52 | 1.50M |
| 2024-04-22 | 65.00 | 65.79 | ↑$0.79 (1.22%) | 64.56 | 68.73 | 1.33M |
| 2024-04-19 | 69.00 | 64.49 | ↓$4.51 (-6.54%) | 60.21 | 69.70 | 3.99M |
| 2024-04-18 | 72.80 | 70.92 | ↓$1.88 (-2.58%) | 68.55 | 72.99 | 1.39M |
| 2024-04-17 | 75.00 | 73.21 | ↓$1.79 (-2.39%) | 71.16 | 75.54 | 1.40M |
| 2024-04-16 | 71.90 | 74.52 | ↑$2.62 (3.64%) | 69.20 | 75.75 | 1.48M |
| 2024-04-15 | 75.00 | 71.30 | ↓$3.70 (-4.93%) | 70.89 | 79.47 | 2.50M |
| 2024-04-12 | 74.65 | 72.73 | ↓$1.92 (-2.57%) | 70.53 | 75.36 | 1.19M |
| 2024-04-11 | 71.98 | 75.59 | ↑$3.61 (5.01%) | 70.76 | 77.50 | 2.46M |
| 2024-04-10 | 66.00 | 71.31 | ↑$5.31 (8.05%) | 65.94 | 71.67 | 1.51M |
| 2024-04-09 | 69.92 | 68.37 | ↓$1.55 (-2.22%) | 66.00 | 70.96 | 1.14M |
| 2024-04-08 | 73.30 | 69.92 | ↓$3.38 (-4.61%) | 69.16 | 74.50 | 1.24M |
Create an account or log in to view more rows.
$ALAB Shorts are calling in all the favors
$ALAB i need more