NASDAQ:ALXO | Historical Stock Price | ALX ONCOLOGY HOLDINGS 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
2020-07-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.39$1.21$3.80$11.95$37.53$117.872020-07-172026-08-27

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

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$21.49$21.49299,900——
2021-12-30$21.93$21.93267,000——
2021-12-29$21.93$21.93183,800——
2021-12-28$22.26$22.26170,900——
2021-12-27$22.36$22.36222,300——
2021-12-23$23.26$23.26383,400——
2021-12-22$22.28$22.28419,400——
2021-12-21$22.91$22.91502,800——
2021-12-20$22.52$22.52536,500——
2021-12-17$23.89$23.891,816,200——
2021-12-16$22.87$22.87316,500——
2021-12-15$24.76$24.76467,500——
2021-12-14$24.00$24.00540,300——
2021-12-13$23.56$23.562,307,600——
2021-12-10$31.08$31.08335,600——
2021-12-09$30.50$30.50913,800——
2021-12-08$33.10$33.101,377,300——
2021-12-07$32.86$32.86506,800——
2021-12-06$31.56$31.56283,700——
2021-12-03$29.35$29.35442,900——
2021-12-02$31.01$31.011,185,100——
2021-12-01$30.64$30.64343,400——
2021-11-30$32.16$32.16343,200——
2021-11-29$33.03$33.03238,400——
2021-11-26$33.59$33.59467,800——
2021-11-24$36.32$36.32138,400——
2021-11-23$35.95$35.95473,400——
2021-11-22$36.71$36.71619,100——
2021-11-19$38.27$38.27476,400——
2021-11-18$41.07$41.07230,000——
2021-11-17$42.78$42.78216,000——
2021-11-16$44.85$44.85272,600——
2021-11-15$46.39$46.39167,100——
2021-11-12$45.93$45.93264,200——
2021-11-11$43.75$43.75366,300——
2021-11-10$42.21$42.21925,800——
2021-11-09$40.93$40.931,441,300——
2021-11-08$52.12$52.12198,200——
2021-11-05$50.96$50.96302,000——
2021-11-04$52.35$52.351,056,300——
2021-11-03$61.93$61.93190,900——
2021-11-02$58.85$58.85111,700——
2021-11-01$58.39$58.39113,400——
2021-10-29$56.04$56.04135,700——
2021-10-28$57.79$57.7973,900——
2021-10-27$55.28$55.2899,300——
2021-10-26$54.90$54.90159,200——
2021-10-25$54.96$54.96164,700——
2021-10-22$54.05$54.0597,900——
2021-10-21$53.83$53.83148,600——
2021-10-20$54.88$54.8876,100——
2021-10-19$54.14$54.14117,600——
2021-10-18$54.56$54.56370,900——
2021-10-15$58.99$58.9987,100——
2021-10-14$59.50$59.50117,200——
2021-10-13$58.99$58.9978,800——
2021-10-12$59.55$59.55107,400——
2021-10-11$61.21$61.21162,200——
2021-10-08$61.19$61.19165,600——
2021-10-07$63.99$63.99291,500——
2021-10-06$68.57$68.57182,900——
2021-10-05$73.90$73.90128,000——
2021-10-04$71.09$71.09145,700——
2021-10-01$74.40$74.40202,000——
2021-09-30$73.86$73.86163,700——
2021-09-29$73.36$73.36104,900——
2021-09-28$74.75$74.7595,900——
2021-09-27$76.87$76.8775,400——
2021-09-24$74.98$74.9875,600——
2021-09-23$78.78$78.7866,300——
2021-09-22$77.37$77.3794,200——
2021-09-21$76.00$76.00110,600——
2021-09-20$74.28$74.28359,500——
2021-09-17$77.81$77.81880,200——
2021-09-16$80.91$80.91100,600——
2021-09-15$78.19$78.19150,800——
2021-09-14$78.06$78.06126,900——
2021-09-13$78.12$78.12130,900——
2021-09-10$77.70$77.70153,900——
2021-09-09$76.17$76.17340,200——
2021-09-08$73.91$73.91172,300——
2021-09-07$74.82$74.82268,400——
2021-09-03$71.97$71.97171,900——
2021-09-02$72.64$72.6489,400——
2021-09-01$71.00$71.00186,200——
2021-08-31$70.00$70.00198,100——
2021-08-30$72.18$72.18137,100——
2021-08-27$75.07$75.07228,200——
2021-08-26$74.00$74.00280,800——
2021-08-25$74.08$74.08298,400——
2021-08-24$74.44$74.44488,500——
2021-08-23$72.64$72.642,053,900——
2021-08-20$62.58$62.58130,900——
2021-08-19$59.59$59.59333,200——
2021-08-18$67.27$67.27190,200——
2021-08-17$68.49$68.49142,700——
2021-08-16$66.06$66.06227,800——
2021-08-13$66.66$66.66168,000——
2021-08-12$66.41$66.41166,200——
2021-08-11$65.67$65.67322,700——
2021-08-10$65.00$65.00183,300——
2021-08-09$65.30$65.30621,400——
2021-08-06$66.50$66.50390,200——
2021-08-05$66.72$66.72634,800——
2021-08-04$64.06$64.06431,200——
2021-08-03$61.51$61.51422,900——
2021-08-02$61.14$61.14432,500——
2021-07-30$58.56$58.56197,100——
2021-07-29$59.45$59.45482,400——
2021-07-28$58.22$58.22254,600——
2021-07-27$56.36$56.36398,700——
2021-07-26$57.65$57.65745,300——
2021-07-23$59.99$59.99248,200——
2021-07-22$59.94$59.94140,400——
2021-07-21$58.38$58.38114,700——
2021-07-20$56.31$56.31127,100——
2021-07-19$55.06$55.06217,900——
2021-07-16$54.50$54.50111,500——
2021-07-15$52.51$52.51100,500——
2021-07-14$52.99$52.99105,400——
2021-07-13$54.66$54.6693,900——
2021-07-12$54.77$54.7792,900——
2021-07-09$56.47$56.47140,100——
2021-07-08$55.32$55.32166,100——
2021-07-07$54.39$54.39455,400——
2021-07-06$61.32$61.321,452,000——
2021-07-02$55.90$55.90103,800——
2021-07-01$55.97$55.97128,500——
2021-06-30$54.68$54.68165,500——
2021-06-29$52.83$52.83159,200——
2021-06-28$53.35$53.35155,400——
2021-06-25$57.24$57.24384,100——
2021-06-24$55.14$55.14140,500——
2021-06-23$53.96$53.96150,400——
2021-06-22$56.87$56.87149,300——
2021-06-21$59.07$59.07202,900——
2021-06-18$59.29$59.29580,500——
2021-06-17$60.31$60.31168,700——
2021-06-16$59.43$59.43169,900——
2021-06-15$57.81$57.81145,900——
2021-06-14$60.17$60.17243,000——
2021-06-11$59.66$59.66119,100——
2021-06-10$61.02$61.02151,100——
2021-06-09$59.93$59.93158,300——
2021-06-08$58.97$58.97164,500——
2021-06-07$58.84$58.84441,800——
2021-06-04$54.86$54.8688,000——
2021-06-03$55.09$55.0988,200——
2021-06-02$55.85$55.85152,300——
2021-06-01$56.33$56.33131,900——
2021-05-28$56.56$56.56162,200——
2021-05-27$56.45$56.45185,700——
2021-05-26$55.01$55.01131,900——
2021-05-25$52.20$52.20170,900——
2021-05-24$53.90$53.90115,100——
2021-05-21$54.51$54.51206,000——
2021-05-20$56.89$56.89169,900——
2021-05-19$55.54$55.54336,700——
2021-05-18$55.79$55.79283,100——
2021-05-17$54.79$54.7986,200——
2021-05-14$55.40$55.40143,200——
2021-05-13$52.59$52.59170,500——
2021-05-12$54.68$54.68246,100——
2021-05-11$60.60$60.60161,700——
2021-05-10$61.71$61.71184,100——
2021-05-07$64.98$64.98127,400——
2021-05-06$62.80$62.80215,300——
2021-05-05$62.59$62.59227,700——
2021-05-04$62.53$62.53237,700——
2021-05-03$62.83$62.83152,200——
2021-04-30$62.66$62.66408,300——
2021-04-29$71.66$71.66237,500——
2021-04-28$69.33$69.33149,300——
2021-04-27$66.30$66.30122,100——
2021-04-26$67.45$67.4599,200——
2021-04-23$62.87$62.87159,000——
2021-04-22$62.66$62.66264,800——
2021-04-21$58.00$58.00122,100——
2021-04-20$54.44$54.44231,400——
2021-04-19$56.46$56.46133,900——
2021-04-16$60.73$60.7375,900——
2021-04-15$60.35$60.35154,700——
2021-04-14$59.80$59.80303,300——
2021-04-13$57.09$57.09191,300——
2021-04-12$57.95$57.95145,900——
2021-04-09$63.77$63.77199,900——
2021-04-08$72.18$72.1868,000——
2021-04-07$69.18$69.18117,300——
2021-04-06$74.61$74.61145,400——
2021-04-05$75.23$75.23109,600——
2021-04-01$74.18$74.18158,900——
2021-03-31$73.74$73.74188,300——
2021-03-30$68.32$68.32187,300——
2021-03-29$66.21$66.21149,900——
2021-03-26$65.80$65.80200,600——
2021-03-25$67.76$67.76271,500——
2021-03-24$62.84$62.84178,900——
2021-03-23$65.09$65.09329,400——
2021-03-22$69.93$69.93460,300——
2021-03-19$63.07$63.072,586,200——
2021-03-18$72.86$72.86336,000——
2021-03-17$80.76$80.76316,800——
2021-03-16$78.59$78.59253,100——
2021-03-15$76.78$76.78235,900——
2021-03-12$77.15$77.15209,100——
2021-03-11$76.33$76.33307,200——
2021-03-10$74.39$74.39188,900——
2021-03-09$73.54$73.54183,000——
2021-03-08$69.59$69.59256,300——
2021-03-05$68.62$68.62463,900——
2021-03-04$81.22$81.22250,100——
2021-03-03$83.86$83.86191,500——
2021-03-02$83.34$83.34279,200——
2021-03-01$87.68$87.68296,800——
2021-02-26$80.29$80.29164,600——
2021-02-25$82.67$82.67279,100——
2021-02-24$76.75$76.75130,200——
2021-02-23$75.58$75.58222,400——
2021-02-22$76.72$76.72489,600——
2021-02-19$87.55$87.55239,100——
2021-02-18$85.99$85.99192,700——
2021-02-17$85.07$85.07312,000——
2021-02-16$81.54$81.54266,800——
2021-02-12$81.77$81.77153,700——
2021-02-11$80.93$80.93208,100——
2021-02-10$80.42$80.4279,400——
2021-02-09$82.18$82.18134,900——
2021-02-08$84.70$84.70474,100——
2021-02-05$80.12$80.12119,600——
2021-02-04$79.97$79.97122,000——
2021-02-03$77.25$77.2585,000——
2021-02-02$79.64$79.64153,700——
2021-02-01$81.01$81.01279,400——
2021-01-29$79.25$79.25250,400——
2021-01-28$77.64$77.64293,100——
2021-01-27$79.60$79.60247,300——
2021-01-26$80.96$80.96245,500——
2021-01-25$81.44$81.44144,600——
2021-01-22$81.47$81.47113,900——
2021-01-21$80.99$80.99117,800——
2021-01-20$82.42$82.4278,000——
2021-01-19$83.87$83.87128,200——
2021-01-15$83.33$83.33111,900——
2021-01-14$83.01$83.01224,500——
2021-01-13$82.17$82.17433,200——
2021-01-12$86.20$86.2085,900——
2021-01-11$85.97$85.9769,800——
2021-01-08$86.00$86.00114,100——
2021-01-07$83.95$83.95150,200——
2021-01-06$87.47$87.47102,900——
2021-01-05$85.82$85.82111,300——
2021-01-04$80.82$80.82102,400——