NASDAQ:ALDX | Historical Stock Price | Aldeyra Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.46$2.35$3.77$6.05$9.71$15.592014-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.86$6.861,644,300——
2020-12-30$6.85$6.85498,700——
2020-12-29$6.87$6.87611,800——
2020-12-28$7.00$7.00720,500——
2020-12-24$7.27$7.27211,200——
2020-12-23$7.43$7.43374,200——
2020-12-22$7.51$7.51707,200——
2020-12-21$8.13$8.13866,400——
2020-12-18$7.53$7.53627,900——
2020-12-17$7.53$7.53727,800——
2020-12-16$7.29$7.29890,000——
2020-12-15$6.89$6.89404,800——
2020-12-14$6.82$6.82319,900——
2020-12-11$6.97$6.97611,800——
2020-12-10$7.26$7.26243,500——
2020-12-09$7.11$7.11276,300——
2020-12-08$7.26$7.26290,000——
2020-12-07$7.10$7.10265,800——
2020-12-04$7.18$7.18246,700——
2020-12-03$7.16$7.16465,600——
2020-12-02$6.69$6.69412,800——
2020-12-01$6.71$6.71363,700——
2020-11-30$7.03$7.03440,500——
2020-11-27$6.94$6.94202,000——
2020-11-25$6.74$6.74365,100——
2020-11-24$6.70$6.70356,400——
2020-11-23$6.69$6.69268,200——
2020-11-20$6.76$6.76248,800——
2020-11-19$6.76$6.76314,900——
2020-11-18$6.61$6.61306,300——
2020-11-17$6.70$6.70267,500——
2020-11-16$6.61$6.61243,000——
2020-11-13$6.72$6.72183,300——
2020-11-12$6.84$6.84467,300——
2020-11-11$6.69$6.69230,700——
2020-11-10$6.68$6.68239,500——
2020-11-09$6.66$6.66313,400——
2020-11-06$6.68$6.68378,600——
2020-11-05$6.95$6.95589,100——
2020-11-04$6.79$6.79360,100——
2020-11-03$6.65$6.65537,500——
2020-11-02$6.53$6.53395,300——
2020-10-30$6.68$6.68666,200——
2020-10-29$6.31$6.31410,400——
2020-10-28$6.42$6.42626,400——
2020-10-27$6.98$6.98401,500——
2020-10-26$7.27$7.27521,800——
2020-10-23$7.64$7.64266,800——
2020-10-22$7.59$7.59753,600——
2020-10-21$7.10$7.10806,800——
2020-10-20$7.58$7.58742,300——
2020-10-19$7.95$7.95970,300——
2020-10-16$8.10$8.103,212,000——
2020-10-15$6.86$6.86239,400——
2020-10-14$6.86$6.86322,000——
2020-10-13$7.16$7.16233,500——
2020-10-12$7.02$7.02244,900——
2020-10-09$7.05$7.05180,400——
2020-10-08$7.02$7.02231,100——
2020-10-07$7.23$7.23278,000——
2020-10-06$7.15$7.15319,100——
2020-10-05$7.16$7.16324,900——
2020-10-02$6.97$6.97291,000——
2020-10-01$7.12$7.12607,600——
2020-09-30$7.41$7.411,380,900——
2020-09-29$7.53$7.53938,200——
2020-09-28$7.17$7.17619,300——
2020-09-25$6.83$6.83311,500——
2020-09-24$6.77$6.77447,700——
2020-09-23$6.78$6.78439,100——
2020-09-22$7.14$7.14615,300——
2020-09-21$6.98$6.98479,400——
2020-09-18$7.43$7.431,515,200——
2020-09-17$7.11$7.11643,300——
2020-09-16$7.11$7.11473,500——
2020-09-15$7.00$7.00913,200——
2020-09-14$7.21$7.21818,900——
2020-09-11$6.95$6.95722,600——
2020-09-10$6.78$6.78529,000——
2020-09-09$6.45$6.45608,900——
2020-09-08$5.89$5.89419,400——
2020-09-04$5.85$5.85834,500——
2020-09-03$6.12$6.12467,000——
2020-09-02$6.26$6.26385,300——
2020-09-01$6.47$6.47733,800——
2020-08-31$6.53$6.53602,700——
2020-08-28$6.73$6.73242,700——
2020-08-27$6.80$6.80579,000——
2020-08-26$6.86$6.86384,400——
2020-08-25$6.96$6.96469,000——
2020-08-24$6.90$6.901,167,000——
2020-08-21$7.34$7.34858,800——
2020-08-20$7.19$7.19448,800——
2020-08-19$7.00$7.00379,300——
2020-08-18$6.99$6.99724,300——
2020-08-17$6.90$6.90647,800——
2020-08-14$6.62$6.62507,700——
2020-08-13$6.74$6.74372,000——
2020-08-12$6.72$6.72608,500——
2020-08-11$6.61$6.61818,200——
2020-08-10$6.89$6.89702,300——
2020-08-07$7.13$7.13566,700——
2020-08-06$6.76$6.761,316,400——
2020-08-05$7.46$7.461,860,400——
2020-08-04$6.77$6.77520,300——
2020-08-03$6.55$6.55551,300——
2020-07-31$6.43$6.431,418,000——
2020-07-30$6.87$6.87843,800——
2020-07-29$6.33$6.331,189,900——
2020-07-28$6.50$6.50803,900——
2020-07-27$6.77$6.771,457,100——
2020-07-24$6.98$6.982,065,100——
2020-07-23$6.33$6.33956,600——
2020-07-22$6.49$6.49964,000——
2020-07-21$6.10$6.101,854,700——
2020-07-20$6.53$6.53991,800——
2020-07-17$6.68$6.681,748,100——
2020-07-16$6.42$6.421,651,100——
2020-07-15$5.83$5.831,207,500——
2020-07-14$5.70$5.704,712,400——
2020-07-13$4.70$4.701,518,200——
2020-07-10$4.82$4.822,182,000——
2020-07-09$5.20$5.209,570,900——
2020-07-08$4.36$4.36533,500——
2020-07-07$4.33$4.331,877,800——
2020-07-06$4.00$4.00676,500——
2020-07-02$4.17$4.17783,000——
2020-07-01$4.17$4.17450,600——
2020-06-30$4.17$4.17468,900——
2020-06-29$4.17$4.17974,100——
2020-06-26$4.30$4.303,871,300——
2020-06-25$4.19$4.191,675,000——
2020-06-24$4.14$4.14836,200——
2020-06-23$4.33$4.33847,600——
2020-06-22$4.21$4.211,509,300——
2020-06-19$4.52$4.52622,700——
2020-06-18$4.60$4.60423,500——
2020-06-17$4.70$4.70324,300——
2020-06-16$4.81$4.81852,200——
2020-06-15$4.74$4.74712,500——
2020-06-12$4.52$4.52487,800——
2020-06-11$4.32$4.321,005,100——
2020-06-10$4.84$4.84572,200——
2020-06-09$5.02$5.021,031,800——
2020-06-08$4.92$4.921,354,400——
2020-06-05$4.83$4.831,589,100——
2020-06-04$4.64$4.642,338,700——
2020-06-03$4.64$4.641,348,500——
2020-06-02$4.98$4.981,054,800——
2020-06-01$5.05$5.051,543,500——
2020-05-29$4.92$4.921,914,700——
2020-05-28$4.72$4.722,218,300——
2020-05-27$4.19$4.191,448,900——
2020-05-26$4.11$4.11819,600——
2020-05-22$4.27$4.27675,300——
2020-05-21$4.24$4.242,282,900——
2020-05-20$4.37$4.375,839,300——
2020-05-19$3.84$3.841,226,400——
2020-05-18$4.20$4.201,509,600——
2020-05-15$4.50$4.501,677,800——
2020-05-14$3.75$3.75839,500——
2020-05-13$3.55$3.55976,400——
2020-05-12$3.35$3.352,174,000——
2020-05-11$2.96$2.96422,400——
2020-05-08$2.85$2.85284,100——
2020-05-07$2.83$2.83280,900——
2020-05-06$2.93$2.93142,200——
2020-05-05$2.96$2.96276,300——
2020-05-04$2.90$2.90145,300——
2020-05-01$2.79$2.79297,500——
2020-04-30$3.15$3.15346,500——
2020-04-29$3.31$3.31401,900——
2020-04-28$3.03$3.03349,700——
2020-04-27$2.68$2.68264,700——
2020-04-24$2.58$2.58151,300——
2020-04-23$2.67$2.67148,600——
2020-04-22$2.66$2.66216,500——
2020-04-21$2.54$2.54289,800——
2020-04-20$2.76$2.76199,400——
2020-04-17$2.91$2.91273,000——
2020-04-16$3.13$3.13365,500——
2020-04-15$3.05$3.05450,700——
2020-04-14$3.17$3.171,303,500——
2020-04-13$2.48$2.48198,000——
2020-04-09$2.36$2.36249,300——
2020-04-08$2.24$2.24202,000——
2020-04-07$2.12$2.12306,600——
2020-04-06$2.32$2.32259,600——
2020-04-03$1.97$1.97136,500——
2020-04-02$2.04$2.04190,600——
2020-04-01$2.12$2.12186,600——
2020-03-31$2.47$2.47153,200——
2020-03-30$2.44$2.44198,300——
2020-03-27$2.54$2.54243,600——
2020-03-26$2.33$2.33378,100——
2020-03-25$1.98$1.98307,500——
2020-03-24$2.31$2.31397,600——
2020-03-23$1.88$1.88219,900——
2020-03-20$1.90$1.90361,500——
2020-03-19$2.11$2.11256,300——
2020-03-18$1.71$1.71325,600——
2020-03-17$2.02$2.02601,500——
2020-03-16$1.62$1.62621,400——
2020-03-13$2.51$2.51353,700——
2020-03-12$2.42$2.42310,900——
2020-03-11$2.79$2.79439,100——
2020-03-10$3.03$3.03238,600——
2020-03-09$2.98$2.98287,200——
2020-03-06$3.52$3.52220,600——
2020-03-05$3.57$3.57262,100——
2020-03-04$3.77$3.77301,000——
2020-03-03$3.63$3.63154,100——
2020-03-02$3.78$3.78339,600——
2020-02-28$3.80$3.80389,700——
2020-02-27$3.85$3.85401,900——
2020-02-26$4.13$4.13470,600——
2020-02-25$4.50$4.50341,700——
2020-02-24$4.84$4.84462,600——
2020-02-21$5.05$5.05119,700——
2020-02-20$5.06$5.06161,500——
2020-02-19$5.18$5.18121,500——
2020-02-18$5.17$5.1779,900——
2020-02-14$5.12$5.12104,400——
2020-02-13$5.17$5.1778,200——
2020-02-12$5.32$5.3294,400——
2020-02-11$5.32$5.3299,900——
2020-02-10$5.33$5.3381,900——
2020-02-07$5.33$5.3375,400——
2020-02-06$5.53$5.5347,900——
2020-02-05$5.61$5.6173,700——
2020-02-04$5.52$5.5294,200——
2020-02-03$5.36$5.3691,300——
2020-01-31$5.34$5.34155,900——
2020-01-30$5.42$5.42134,900——
2020-01-29$5.57$5.57141,000——
2020-01-28$5.79$5.79126,800——
2020-01-27$5.85$5.85118,200——
2020-01-24$5.93$5.93132,400——
2020-01-23$6.03$6.03176,500——
2020-01-22$6.25$6.2590,000——
2020-01-21$6.25$6.25131,600——
2020-01-17$6.26$6.26114,300——
2020-01-16$6.40$6.40157,400——
2020-01-15$6.25$6.25177,700——
2020-01-14$6.19$6.19119,400——
2020-01-13$6.15$6.15125,900——
2020-01-10$6.23$6.23175,100——
2020-01-09$6.23$6.23196,000——
2020-01-08$6.30$6.30259,800——
2020-01-07$6.19$6.19219,500——
2020-01-06$5.89$5.89178,400——
2020-01-03$5.88$5.88211,200——
2020-01-02$5.96$5.96192,700——