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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$60.60$60.608——
2017-12-28$61.80$61.800——
2017-12-27$61.80$61.800——
2017-12-26$61.80$61.800——
2017-12-22$61.80$61.800——
2017-12-21$61.80$61.800——
2017-12-20$61.80$61.800——
2017-12-19$61.80$61.800——
2017-12-18$61.80$61.800——
2017-12-15$61.80$61.800——
2017-12-14$61.80$61.800——
2017-12-13$61.80$61.800——
2017-12-12$61.80$61.800——
2017-12-11$61.80$61.800——
2017-12-08$61.80$61.800——
2017-12-07$61.80$61.800——
2017-12-06$61.80$61.800——
2017-12-05$61.80$61.800——
2017-12-04$61.80$61.800——
2017-12-01$61.80$61.808——
2017-11-30$63.00$63.000——
2017-11-29$63.00$63.000——
2017-11-28$63.00$63.000——
2017-11-27$63.00$63.000——
2017-11-24$63.00$63.000——
2017-11-22$63.00$63.000——
2017-11-21$63.00$63.000——
2017-11-20$63.00$63.000——
2017-11-17$63.00$63.000——
2017-11-16$63.00$63.000——
2017-11-15$63.00$63.000——
2017-11-14$63.00$63.000——
2017-11-13$63.00$63.000——
2017-11-10$63.00$63.000——
2017-11-09$63.00$63.000——
2017-11-08$63.00$63.000——
2017-11-07$63.00$63.000——
2017-11-06$63.00$63.000——
2017-11-03$63.00$63.000——
2017-11-02$63.00$63.0042——
2017-11-01$63.00$63.000——
2017-10-31$63.00$63.000——
2017-10-30$63.00$63.000——
2017-10-27$63.00$63.000——
2017-10-26$63.00$63.000——
2017-10-25$63.00$63.000——
2017-10-24$63.00$63.000——
2017-10-23$63.00$63.000——
2017-10-20$63.00$63.000——
2017-10-19$63.00$63.000——
2017-10-18$63.00$63.0025——
2017-10-17$61.20$61.200——
2017-10-16$61.20$61.200——
2017-10-13$61.20$61.2017——
2017-10-12$51.24$51.240——
2017-10-11$51.24$51.240——
2017-10-10$51.24$51.240——
2017-10-09$51.24$51.240——
2017-10-06$51.24$51.240——
2017-10-05$51.24$51.240——
2017-10-04$51.24$51.240——
2017-10-03$51.24$51.240——
2017-10-02$51.24$51.240——
2017-09-29$51.24$51.2417——
2017-09-28$51.12$51.120——
2017-09-27$51.12$51.120——
2017-09-26$51.12$51.120——
2017-09-25$51.12$51.120——
2017-09-22$51.12$51.1225——
2017-09-21$51.60$51.600——
2017-09-20$51.60$51.6025——
2017-09-19$45.00$45.000——
2017-09-18$45.00$45.000——
2017-09-15$45.00$45.000——
2017-09-14$45.00$45.000——
2017-09-13$45.00$45.000——
2017-09-12$45.00$45.000——
2017-09-11$45.00$45.000——
2017-09-08$45.00$45.000——
2017-09-07$45.00$45.000——
2017-09-06$45.00$45.000——
2017-09-05$45.00$45.000——
2017-09-01$45.00$45.000——
2017-08-31$45.00$45.000——
2017-08-30$45.00$45.000——
2017-08-29$45.00$45.000——
2017-08-28$45.00$45.000——
2017-08-25$45.00$45.000——
2017-08-24$45.00$45.000——
2017-08-23$45.00$45.000——
2017-08-22$45.00$45.000——
2017-08-21$45.00$45.0017——
2017-08-18$45.00$45.000——
2017-08-17$45.00$45.000——
2017-08-16$45.00$45.000——
2017-08-15$45.00$45.008——
2017-08-14$37.20$37.2017——
2017-08-11$46.20$46.200——
2017-08-10$46.20$46.2017——
2017-08-09$45.36$45.360——
2017-08-08$45.36$45.360——
2017-08-07$45.36$45.360——
2017-08-04$45.36$45.360——
2017-08-03$45.36$45.360——
2017-08-02$45.36$45.360——
2017-08-01$45.36$45.360——
2017-07-31$45.36$45.360——
2017-07-28$45.36$45.360——
2017-07-27$45.36$45.360——
2017-07-26$45.36$45.360——
2017-07-25$45.36$45.360——
2017-07-24$45.36$45.360——
2017-07-21$45.36$45.360——
2017-07-20$45.36$45.360——
2017-07-19$45.36$45.360——
2017-07-18$45.36$45.360——
2017-07-17$45.36$45.360——
2017-07-14$45.36$45.360——
2017-07-13$45.36$45.360——
2017-07-12$45.36$45.360——
2017-07-11$45.36$45.360——
2017-07-10$45.36$45.360——
2017-07-07$45.36$45.360——
2017-07-06$45.36$45.360——
2017-07-05$45.36$45.360——
2017-07-03$45.36$45.360——
2017-06-30$45.36$45.360——
2017-06-29$45.36$45.360——
2017-06-28$45.36$45.360——
2017-06-27$45.36$45.360——
2017-06-26$45.36$45.360——
2017-06-23$45.36$45.360——
2017-06-22$45.36$45.360——
2017-06-21$45.36$45.360——
2017-06-20$45.36$45.360——
2017-06-19$45.36$45.360——
2017-06-16$45.36$45.360——
2017-06-15$45.36$45.360——
2017-06-14$45.36$45.360——
2017-06-13$45.36$45.360——
2017-06-12$45.36$45.360——
2017-06-09$45.36$45.360——
2017-06-08$45.36$45.360——
2017-06-07$45.36$45.360——
2017-06-06$45.36$45.3642——
2017-06-05$45.00$45.000——
2017-06-02$45.00$45.000——
2017-06-01$45.00$45.000——
2017-05-31$45.00$45.000——
2017-05-30$45.00$45.000——
2017-05-26$45.00$45.000——
2017-05-25$45.00$45.000——
2017-05-24$45.00$45.000——
2017-05-23$45.00$45.0042——
2017-05-22$44.40$44.400——
2017-05-19$44.40$44.400——
2017-05-18$44.40$44.400——
2017-05-17$44.40$44.400——
2017-05-16$44.40$44.400——
2017-05-15$44.40$44.400——
2017-05-12$44.40$44.4058——
2017-05-11$43.92$43.920——
2017-05-10$43.92$43.920——
2017-05-09$43.92$43.920——
2017-05-08$43.92$43.920——
2017-05-05$43.92$43.920——
2017-05-04$43.92$43.920——
2017-05-03$43.92$43.920——
2017-05-02$43.92$43.920——
2017-05-01$43.92$43.920——
2017-04-28$43.92$43.920——
2017-04-27$43.92$43.920——
2017-04-26$43.92$43.920——
2017-04-25$43.92$43.920——
2017-04-24$43.92$43.920——
2017-04-21$43.92$43.920——
2017-04-20$43.92$43.920——
2017-04-19$43.92$43.920——
2017-04-18$43.92$43.920——
2017-04-17$43.92$43.920——
2017-04-13$43.92$43.920——
2017-04-12$43.92$43.920——
2017-04-11$43.92$43.920——
2017-04-10$43.92$43.920——
2017-04-07$43.92$43.920——
2017-04-06$43.92$43.920——
2017-04-05$43.92$43.920——
2017-04-04$43.92$43.920——
2017-04-03$43.92$43.920——
2017-03-31$43.92$43.920——
2017-03-30$43.92$43.920——
2017-03-29$43.92$43.9217——
2017-03-28$42.00$42.000——
2017-03-27$42.00$42.000——
2017-03-24$42.00$42.000——
2017-03-23$42.00$42.000——
2017-03-22$42.00$42.000——
2017-03-21$42.00$42.000——
2017-03-20$42.00$42.000——
2017-03-17$42.00$42.000——
2017-03-16$42.00$42.000——
2017-03-15$42.00$42.000——
2017-03-14$42.00$42.000——
2017-03-13$42.00$42.000——
2017-03-10$42.00$42.000——
2017-03-09$42.00$42.000——
2017-03-08$42.00$42.000——
2017-03-07$42.00$42.000——
2017-03-06$42.00$42.000——
2017-03-03$42.00$42.000——
2017-03-02$42.00$42.000——
2017-03-01$42.00$42.000——
2017-02-28$42.00$42.000——
2017-02-27$42.00$42.000——
2017-02-24$42.00$42.000——
2017-02-23$42.00$42.000——
2017-02-22$42.00$42.000——
2017-02-21$42.00$42.000——
2017-02-17$42.00$42.000——
2017-02-16$42.00$42.000——
2017-02-15$42.00$42.000——
2017-02-14$42.00$42.000——
2017-02-13$42.00$42.000——
2017-02-10$42.00$42.000——
2017-02-09$42.00$42.000——
2017-02-08$42.00$42.000——
2017-02-07$42.00$42.000——
2017-02-06$42.00$42.000——
2017-02-03$42.00$42.000——
2017-02-02$42.00$42.000——
2017-02-01$42.00$42.000——
2017-01-31$42.00$42.000——
2017-01-30$42.00$42.000——
2017-01-27$42.00$42.000——
2017-01-26$42.00$42.0017——
2017-01-25$42.00$42.000——
2017-01-24$42.00$42.000——
2017-01-23$42.00$42.000——
2017-01-20$42.00$42.000——
2017-01-19$42.00$42.000——
2017-01-18$42.00$42.000——
2017-01-17$42.00$42.000——
2017-01-13$42.00$42.000——
2017-01-12$42.00$42.000——
2017-01-11$42.00$42.000——
2017-01-10$42.00$42.000——
2017-01-09$42.00$42.000——
2017-01-06$42.00$42.000——
2017-01-05$42.00$42.000——
2017-01-04$42.00$42.000——
2017-01-03$42.00$42.000——