NASDAQ:ALOY | Historical Stock Price | REALLOYS 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
2016-08-01 to 2026-09-04
Data captured

Stock Price Chart

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

$1.18$2.64$5.90$13.21$29.56$66.152016-08-012026-08-27

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

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.00$42.000——
2016-12-29$42.00$42.000——
2016-12-28$42.00$42.000——
2016-12-27$42.00$42.000——
2016-12-23$42.00$42.000——
2016-12-22$42.00$42.000——
2016-12-21$42.00$42.0017——
2016-12-20$33.00$33.000——
2016-12-19$33.00$33.000——
2016-12-16$33.00$33.000——
2016-12-15$33.00$33.000——
2016-12-14$33.00$33.000——
2016-12-13$33.00$33.000——
2016-12-12$33.00$33.000——
2016-12-09$33.00$33.000——
2016-12-08$33.00$33.000——
2016-12-07$33.00$33.000——
2016-12-06$33.00$33.000——
2016-12-05$33.00$33.000——
2016-12-02$33.00$33.000——
2016-12-01$33.00$33.000——
2016-11-30$33.00$33.000——
2016-11-29$33.00$33.000——
2016-11-28$33.00$33.000——
2016-11-25$33.00$33.000——
2016-11-23$33.00$33.000——
2016-11-22$33.00$33.000——
2016-11-21$33.00$33.000——
2016-11-18$33.00$33.000——
2016-11-17$33.00$33.000——
2016-11-16$33.00$33.000——
2016-11-15$33.00$33.000——
2016-11-14$33.00$33.000——
2016-11-11$33.00$33.000——
2016-11-10$33.00$33.000——
2016-11-09$33.00$33.000——
2016-11-08$33.00$33.000——
2016-11-07$33.00$33.000——
2016-11-04$33.00$33.000——
2016-11-03$33.00$33.000——
2016-11-02$33.00$33.000——
2016-11-01$33.00$33.000——
2016-10-31$33.00$33.000——
2016-10-28$33.00$33.000——
2016-10-27$33.00$33.000——
2016-10-26$33.00$33.000——
2016-10-25$33.00$33.000——
2016-10-24$33.00$33.000——
2016-10-21$33.00$33.000——
2016-10-20$33.00$33.000——
2016-10-19$33.00$33.000——
2016-10-18$33.00$33.000——
2016-10-17$33.00$33.000——
2016-10-14$33.00$33.000——
2016-10-13$33.00$33.000——
2016-10-12$33.00$33.000——
2016-10-11$33.00$33.0025——
2016-10-10$32.88$32.880——
2016-10-07$32.88$32.880——
2016-10-06$32.88$32.880——
2016-10-05$32.88$32.880——
2016-10-04$32.88$32.880——
2016-10-03$32.88$32.880——
2016-09-30$32.88$32.880——
2016-09-29$32.88$32.880——
2016-09-28$32.88$32.880——
2016-09-27$32.88$32.880——
2016-09-26$32.88$32.880——
2016-09-23$32.88$32.880——
2016-09-22$32.88$32.880——
2016-09-21$32.88$32.880——
2016-09-20$32.88$32.8825——
2016-09-19$33.60$33.600——
2016-09-16$33.60$33.600——
2016-09-15$33.60$33.600——
2016-09-14$33.60$33.600——
2016-09-13$33.60$33.600——
2016-09-12$33.60$33.600——
2016-09-09$33.60$33.6042——
2016-09-08$34.80$34.800——
2016-09-07$34.80$34.800——
2016-09-06$34.80$34.800——
2016-09-02$34.80$34.800——
2016-09-01$34.80$34.800——
2016-08-31$34.80$34.800——
2016-08-30$34.80$34.800——
2016-08-29$34.80$34.800——
2016-08-26$34.80$34.800——
2016-08-25$34.80$34.800——
2016-08-24$34.80$34.800——
2016-08-23$34.80$34.800——
2016-08-22$34.80$34.800——
2016-08-19$34.80$34.800——
2016-08-18$34.80$34.800——
2016-08-17$34.80$34.800——
2016-08-16$34.80$34.800——
2016-08-15$34.80$34.800——
2016-08-12$34.80$34.800——
2016-08-11$34.80$34.800——
2016-08-10$34.80$34.808——
2016-08-09$32.40$32.400——
2016-08-08$32.40$32.400——
2016-08-05$32.40$32.40125——
2016-08-04$37.80$37.800——
2016-08-03$37.80$37.800——
2016-08-02$37.80$37.808——
2016-08-01$30.60$30.608——