Alithya Group inc Class A (ALYA) Historical Stock Data
1.54 ↑0.00 (0.00%)
As of February 8, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ALYA is down -0.43% a day on average. There have been 17 days where Alithya Group inc Class A closed green and 13 days where ALYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.50 | 1.55 | 172.36K |
| 2024-02-08 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.07 | 1.20 | 40.95K |
| 2024-02-07 | 1.13 | 1.10 | ↓$0.03 (-3.10%) | 1.06 | 1.17 | 78K |
| 2024-02-06 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.04 | 1.19 | 72.29K |
| 2024-02-05 | 1.30 | 1.18 | ↓$0.12 (-9.23%) | 1.11 | 1.30 | 121.31K |
| 2024-02-02 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.17 | 1.27 | 72.83K |
| 2024-02-01 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.15 | 1.24 | 88.79K |
| 2024-01-31 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.10 | 1.25 | 111.87K |
| 2024-01-30 | 1.36 | 1.17 | ↓$0.19 (-13.97%) | 1.11 | 1.36 | 206.47K |
| 2024-01-29 | 1.46 | 1.33 | ↓$0.13 (-8.90%) | 1.33 | 1.46 | 14.38K |
| 2024-01-26 | 1.47 | 1.43 | ↓$0.04 (-2.69%) | 1.42 | 1.47 | 11.97K |
| 2024-01-25 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.45 | 1.50 | 7.93K |
| 2024-01-24 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.44 | 1.50 | 7.18K |
| 2024-01-23 | 1.49 | 1.44 | ↓$0.05 (-3.03%) | 1.44 | 1.50 | 19.15K |
| 2024-01-22 | 1.49 | 1.47 | ↓$0.02 (-1.22%) | 1.47 | 1.50 | 16.52K |
| 2024-01-19 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.48 | 1.53 | 10.36K |
| 2024-01-18 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.49 | 1.51 | 25.25K |
| 2024-01-17 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.46 | 1.50 | 24.25K |
| 2024-01-16 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.46 | 1.50 | 42.55K |
| 2024-01-12 | 1.44 | 1.48 | ↑$0.04 (2.78%) | 1.44 | 1.49 | 36.74K |
| 2024-01-11 | 1.37 | 1.42 | ↑$0.05 (3.65%) | 1.37 | 1.43 | 22.03K |
| 2024-01-10 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.38 | 1.42 | 12.17K |
| 2024-01-09 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.34 | 1.42 | 22.55K |
| 2024-01-08 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.31 | 1.38 | 16.58K |
| 2024-01-05 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.30 | 1.34 | 16.58K |
| 2024-01-04 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.25 | 1.31 | 12.21K |
| 2024-01-03 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.24 | 1.27 | 4.32K |
| 2024-01-02 | 1.36 | 1.33 | ↓$0.04 (-2.57%) | 1.29 | 1.36 | 20.85K |
| 2023-12-29 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.30 | 1.34 | 22.79K |
| 2023-12-28 | 1.20 | 1.33 | ↑$0.13 (10.83%) | 1.20 | 1.35 | 33.97K |
Create an account or log in to view more rows.
$ALYA swing puts
$ALYA Hedgies
we aren't going anywhere!
$ALYA still waiting to short this. Next Tuesday feels right for some reason
$ALYA Price target here?
$ALYA let it ride
$ALYA Time to buy here
$ALYA Free money indeed??
$ALYA Come on.. Let it fall.. buy later bulls
$ALYA volume is almost nonexistent
$ALYA has just been halted from trading.