Alkami Technology, Inc. - Common Stock (ALKT)

16.99
+0.38 (2.29%)
NASDAQ· Last Trade: May 19th, 2:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alkami Technology, Inc. - Common Stock (ALKT)

DateOpenHighLowCloseVolumeAdjusted Close
5/18/202616.5317.3616.5016.991,703,10616.99
5/15/202616.9017.2216.6016.611,193,46316.61
5/14/202616.5716.7716.0916.622,815,67616.62
5/13/202616.7016.7916.1916.572,553,88916.57
5/12/202617.0817.4016.6716.792,527,67016.79
5/11/202618.1018.1016.9717.221,226,88717.22
5/08/202617.2718.1617.0717.971,503,88417.97
5/07/202617.7818.1317.1617.432,580,43817.43
5/06/202616.6517.0316.1516.752,373,74216.75
5/05/202617.1417.2416.6116.852,076,77516.85
5/04/202616.1717.3216.0817.172,213,61617.17
5/01/202616.1116.5215.6316.161,826,43816.16
4/30/202615.3516.2015.0615.783,157,50615.78
4/29/202616.1616.6315.9516.422,231,29616.42
4/28/202615.9516.3315.8416.271,897,53016.27
4/27/202616.2316.5115.6415.781,596,21415.78
4/24/202615.9616.2815.7716.231,236,26116.23
4/23/202617.1917.3315.5715.941,638,55515.94
4/22/202617.8118.0517.4517.50860,32717.50
4/21/202617.7518.2317.5117.551,243,20917.55
4/20/202617.7018.0917.6917.751,159,67817.75
4/17/202617.8218.1717.5417.831,876,02317.83
4/16/202617.0917.6917.0917.401,687,46517.40
4/15/202616.4616.9616.3716.841,649,19216.84
4/14/202616.4416.9916.1116.24753,09816.24
4/13/202616.1316.6715.9516.351,269,58116.35
4/10/202615.5616.1815.4016.131,321,07316.13
4/09/202616.2516.3015.3315.672,128,63615.67
4/08/202617.5017.5916.3016.471,456,04716.47
4/07/202616.6517.1316.4616.891,295,30816.89
4/06/202616.4716.8716.3416.78803,68416.78
4/02/202615.7616.6715.4416.561,237,44116.56
4/01/202616.0016.2915.4616.011,517,31816.01
3/31/202615.4716.0315.4515.671,533,94915.67
3/30/202615.2715.8415.1415.601,063,21115.60
3/27/202615.9816.1115.0815.251,436,19615.25
3/26/202615.7016.4115.6416.201,151,75716.20
3/25/202616.1616.4915.5515.871,471,75215.87
3/24/202616.5616.6715.9015.921,412,34715.92
3/23/202617.0417.1216.4616.961,324,82716.96
3/20/202616.7617.1216.5016.821,242,65016.82
3/19/202617.5117.9816.6616.931,460,63516.93
3/18/202617.5517.7317.2617.411,035,27717.41
3/17/202617.7318.4817.7017.721,027,04117.72
3/16/202618.4018.4017.5617.611,351,51717.61
3/13/202618.3318.5717.7718.001,289,57918.00
3/12/202619.2119.2118.0018.073,282,73318.07
3/11/202617.7018.6217.7018.573,617,04518.57
3/10/202617.3118.0016.8617.963,854,67917.96
3/09/202616.6417.6316.2917.502,591,91917.50
3/06/202616.3017.2016.0417.062,159,00817.06
3/05/202616.4817.2116.3916.502,942,84416.50
3/04/202616.8517.0416.4716.492,092,40716.49
3/03/202616.6817.5316.4616.941,972,64016.94
3/02/202616.1617.2515.9817.092,720,26617.09
2/27/202614.9116.9014.9116.553,474,86716.55
2/26/202615.9316.0814.1115.638,328,56815.63
2/25/202615.7816.6315.2716.372,282,04916.37
2/24/202615.7515.9615.0915.602,740,97115.60
2/23/202616.6216.6215.3015.482,472,59515.48
2/20/202616.6617.5916.5017.031,724,10517.03
2/19/202616.6416.9016.3816.671,177,84616.67