Astera Labs, Inc. Common Stock (ALAB) Historical Stock Data
71.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALAB is up 1.46% a day on average. There have been 17 days where Astera Labs, Inc. Common Stock closed green and 13 days where ALAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 71.47 | 71.20 | ↓$0.27 (-0.38%) | 69.26 | 73.46 | 2.62M |
| 2025-05-08 | 72.90 | 71.64 | ↓$1.26 (-1.73%) | 69.84 | 73.81 | 4.69M |
| 2025-05-07 | 66.96 | 71.09 | ↑$4.13 (6.17%) | 63.40 | 71.29 | 8.71M |
| 2025-05-06 | 69.54 | 71.36 | ↑$1.83 (2.62%) | 68.64 | 72.35 | 3.59M |
| 2025-05-05 | 70.75 | 72.15 | ↑$1.40 (1.98%) | 70.65 | 73.47 | 3M |
| 2025-05-02 | 71.59 | 71.27 | ↓$0.32 (-0.45%) | 70.92 | 73.06 | 3.20M |
| 2025-05-01 | 68.60 | 69.22 | ↑$0.62 (0.90%) | 68.25 | 70.50 | 3.82M |
| 2025-04-30 | 62.51 | 65.31 | ↑$2.80 (4.48%) | 62.31 | 65.36 | 1.67M |
| 2025-04-29 | 66.07 | 65.65 | ↓$0.42 (-0.64%) | 64.60 | 66.52 | 1.34M |
| 2025-04-28 | 66.48 | 66.08 | ↓$0.40 (-0.60%) | 64.35 | 67.44 | 1.86M |
| 2025-04-25 | 63.75 | 66.11 | ↑$2.36 (3.70%) | 63.20 | 67.13 | 2.96M |
| 2025-04-24 | 62.01 | 64.55 | ↑$2.54 (4.10%) | 61.18 | 64.98 | 3.01M |
| 2025-04-23 | 60.74 | 60.15 | ↓$0.59 (-0.97%) | 59.33 | 62.98 | 4.41M |
| 2025-04-22 | 55.51 | 55.31 | ↓$0.20 (-0.36%) | 54.54 | 56.91 | 2.46M |
| 2025-04-21 | 57.22 | 54.42 | ↓$2.80 (-4.89%) | 52.57 | 57.69 | 3.17M |
| 2025-04-17 | 58.34 | 58.96 | ↑$0.62 (1.06%) | 56.53 | 59.10 | 1.94M |
| 2025-04-16 | 56.56 | 58.79 | ↑$2.22 (3.93%) | 56.30 | 59.36 | 2.73M |
| 2025-04-15 | 59.40 | 60.08 | ↑$0.68 (1.14%) | 58.78 | 60.83 | 2.21M |
| 2025-04-14 | 63.26 | 59.41 | ↓$3.85 (-6.08%) | 57.97 | 64.60 | 3.69M |
| 2025-04-11 | 58.74 | 60.13 | ↑$1.39 (2.37%) | 58.23 | 61.42 | 4.52M |
| 2025-04-10 | 61.23 | 58.86 | ↓$2.37 (-3.87%) | 56.70 | 61.23 | 3.96M |
| 2025-04-09 | 54.62 | 64.33 | ↑$9.72 (17.79%) | 52.00 | 64.78 | 7.01M |
| 2025-04-08 | 59.27 | 53.71 | ↓$5.56 (-9.38%) | 52.06 | 61.00 | 4.54M |
| 2025-04-07 | 48.36 | 55.16 | ↑$6.80 (14.07%) | 48.35 | 59.45 | 4.96M |
| 2025-04-04 | 52.46 | 52.94 | ↑$0.48 (0.91%) | 47.13 | 53.71 | 5.76M |
| 2025-04-03 | 58.09 | 55.68 | ↓$2.41 (-4.15%) | 55.39 | 59.98 | 6.10M |
| 2025-04-02 | 59.95 | 64.08 | ↑$4.13 (6.89%) | 59.00 | 65.22 | 4.48M |
| 2025-04-01 | 59.33 | 62.01 | ↑$2.68 (4.52%) | 58.52 | 62.77 | 3.46M |
| 2025-03-31 | 58.29 | 59.67 | ↑$1.39 (2.38%) | 57.20 | 59.75 | 3.75M |
| 2025-03-28 | 61.85 | 60.78 | ↓$1.07 (-1.73%) | 59.62 | 63.56 | 3.12M |
Create an account or log in to view more rows.
$ALAB Up! Up! Up! Up! Up! Up! Up!
$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