Astera Labs, Inc. Common Stock (ALAB) Historical Stock Data
102.28 ↓1.84 (-1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALAB is up 0.31% a day on average. There have been 16 days where Astera Labs, Inc. Common Stock closed green and 14 days where ALAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 105.12 | 102.28 | ↓$2.84 (-2.70%) | 102.04 | 109.11 | 4.39M |
| 2024-11-21 | 102.34 | 104.12 | ↑$1.78 (1.74%) | 101.32 | 108.37 | 9.19M |
| 2024-11-20 | 94.79 | 97.42 | ↑$2.63 (2.78%) | 92.17 | 98.77 | 5.73M |
| 2024-11-19 | 90.60 | 95.18 | ↑$4.58 (5.06%) | 90.15 | 96.48 | 6.01M |
| 2024-11-18 | 89.41 | 90.38 | ↑$0.97 (1.08%) | 86.70 | 91.22 | 6.32M |
| 2024-11-15 | 87.00 | 86.45 | ↓$0.55 (-0.63%) | 85.02 | 89.15 | 3.96M |
| 2024-11-14 | 89.95 | 88.49 | ↓$1.46 (-1.62%) | 88.19 | 92.37 | 2.96M |
| 2024-11-13 | 91.52 | 89.30 | ↓$2.22 (-2.42%) | 89.24 | 94.00 | 3.16M |
| 2024-11-12 | 91.37 | 90.75 | ↓$0.62 (-0.68%) | 87.89 | 93.60 | 4.36M |
| 2024-11-11 | 100.00 | 92.25 | ↓$7.75 (-7.75%) | 89.63 | 100.09 | 8.47M |
| 2024-11-08 | 96.22 | 99.30 | ↑$3.08 (3.20%) | 93.30 | 99.36 | 4.99M |
| 2024-11-07 | 99.00 | 94.49 | ↓$4.51 (-4.56%) | 94.41 | 99.84 | 6.18M |
| 2024-11-06 | 90.00 | 98.17 | ↑$8.17 (9.08%) | 86.50 | 98.68 | 15.35M |
| 2024-11-05 | 86.35 | 95.91 | ↑$9.57 (11.08%) | 84.11 | 97.35 | 24.72M |
| 2024-11-04 | 72.23 | 69.65 | ↓$2.58 (-3.57%) | 67.31 | 72.59 | 4.84M |
| 2024-11-01 | 71.86 | 72.65 | ↑$0.79 (1.10%) | 70.74 | 73.90 | 2.31M |
| 2024-10-31 | 73.28 | 70.16 | ↓$3.12 (-4.25%) | 69.33 | 73.28 | 2.88M |
| 2024-10-30 | 72.41 | 73.50 | ↑$1.09 (1.51%) | 72.32 | 75.16 | 1.92M |
| 2024-10-29 | 72.96 | 74.07 | ↑$1.11 (1.52%) | 72.96 | 75.00 | 1.99M |
| 2024-10-28 | 72.94 | 72.87 | ↓$0.07 (-0.10%) | 71.12 | 73.64 | 1.84M |
| 2024-10-25 | 71.45 | 72.67 | ↑$1.22 (1.71%) | 71.35 | 75.05 | 5.38M |
| 2024-10-24 | 68.49 | 70.30 | ↑$1.81 (2.64%) | 68.30 | 70.69 | 3.51M |
| 2024-10-23 | 68.04 | 67.80 | ↓$0.24 (-0.36%) | 65.10 | 70.09 | 2.55M |
| 2024-10-22 | 67.00 | 68.29 | ↑$1.29 (1.93%) | 65.50 | 68.75 | 2.93M |
| 2024-10-21 | 67.10 | 67.18 | ↑$0.08 (0.12%) | 65.64 | 67.50 | 2.73M |
| 2024-10-18 | 66.75 | 66.87 | ↑$0.12 (0.18%) | 66.25 | 68.74 | 2.43M |
| 2024-10-17 | 68.00 | 65.99 | ↓$2.01 (-2.96%) | 65.63 | 69.48 | 5.33M |
| 2024-10-16 | 64.31 | 65.59 | ↑$1.28 (1.99%) | 62.01 | 66.11 | 3.87M |
| 2024-10-15 | 64.46 | 62.47 | ↓$1.99 (-3.09%) | 60.50 | 64.49 | 3.01M |
| 2024-10-14 | 66.75 | 64.96 | ↓$1.79 (-2.68%) | 64.79 | 68.68 | 3.13M |
Create an account or log in to view more rows.
$ALAB I'll say it again slowwwllyyyy! Better stocks to short by far
$ALAB I’m selling y’all have fun bag holding
$ALAB lets see if it can hold the line
$ALAB Shorts are calling in all the favors
$ALAB i need more