ALJ Regional Holdings Inc. Common Stockのデータ

ALJ Regional Holdings Inc. Common Stockの基本情報

名前 ALJ Regional Holdings Inc. Common Stock
ティッカー ALJJ
United States
上場年 nan
セクター Miscellaneous

ALJ Regional Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.78 1.83 2.07 2.03 71268800.0 2.03
2021-02-12 1.45 1.29 1.44 1.33 591000.0 1.33
2021-02-11 1.44 1.35 1.35 1.42 130900.0 1.42
2021-02-10 1.44 1.32 1.42 1.36 118000.0 1.36
2021-02-09 1.42 1.38 1.41 1.39 71000.0 1.39
2021-02-08 1.42 1.34 1.37 1.39 197400.0 1.39
2021-02-05 1.35 1.29 1.3 1.35 117800.0 1.35
2021-02-04 1.34 1.28 1.29 1.3 129600.0 1.3
2021-02-03 1.26 1.23 1.25 1.26 91900.0 1.26
2021-02-02 1.3 1.22 1.26 1.24 156500.0 1.24
2021-02-01 1.25 1.17 1.17 1.22 45000.0 1.22
2021-01-29 1.27 1.14 1.24 1.17 72600.0 1.17
2021-01-28 1.28 1.2 1.27 1.23 46000.0 1.23
2021-01-27 1.32 1.26 1.32 1.27 65700.0 1.27
2021-01-26 1.34 1.26 1.32 1.33 83900.0 1.33
2021-01-25 1.35 1.26 1.31 1.3 150000.0 1.3
2021-01-22 1.36 1.26 1.32 1.28 73100.0 1.28
2021-01-21 1.37 1.32 1.33 1.35 74800.0 1.35
2021-01-20 1.37 1.27 1.29 1.31 156000.0 1.31
2021-01-19 1.31 1.23 1.26 1.27 66600.0 1.27
2021-01-15 1.36 1.21 1.36 1.23 164700.0 1.23
2021-01-14 1.42 1.3 1.3 1.37 237700.0 1.37
2021-01-13 1.32 1.2 1.22 1.32 279400.0 1.32
2021-01-12 1.25 1.18 1.23 1.19 150000.0 1.19
2021-01-11 1.19 1.14 1.14 1.18 138100.0 1.18
2021-01-08 1.17 1.13 1.16 1.14 42600.0 1.14
2021-01-07 1.18 1.13 1.14 1.16 65300.0 1.16
2021-01-06 1.17 1.13 1.13 1.13 111300.0 1.13
2021-01-05 1.14 1.09 1.13 1.13 66100.0 1.13
2021-01-04 1.13 1.1 1.11 1.13 64000.0 1.13
2020-12-31 1.13 1.05 1.1 1.1 182200.0 1.1
2020-12-30 1.24 1.04 1.05 1.1 1431300.0 1.1
2020-12-29 1.06 1.0 1.04 1.05 49600.0 1.05
2020-12-28 1.1 1.03 1.06 1.03 140200.0 1.03
2020-12-24 1.1 1.03 1.06 1.07 65700.0 1.07
2020-12-23 1.07 1.02 1.03 1.04 139300.0 1.04
2020-12-22 1.05 1.0 1.01 1.02 104800.0 1.02
2020-12-21 1.08 0.97 1.0 1.01 415600.0 1.01
2020-12-18 1.32 1.05 1.23 1.06 1202700.0 1.06
2020-12-17 1.22 1.16 1.17 1.19 96000.0 1.19
2020-12-16 1.2 1.13 1.14 1.17 65100.0 1.17
2020-12-15 1.16 1.02 1.13 1.14 48700.0 1.14
2020-12-14 1.16 1.1 1.12 1.15 53600.0 1.15
2020-12-11 1.17 1.13 1.13 1.16 49500.0 1.16
2020-12-10 1.15 1.05 1.14 1.13 92200.0 1.13
2020-12-09 1.19 1.09 1.17 1.12 166800.0 1.12
2020-12-08 1.18 1.11 1.18 1.16 73400.0 1.16
2020-12-07 1.23 1.14 1.14 1.18 320500.0 1.18
2020-12-04 1.16 1.04 1.05 1.13 123200.0 1.13
2020-12-03 1.09 0.98 1.0 1.04 247300.0 1.04
2020-12-02 1.01 0.95 0.98 1.01 103700.0 1.01
2020-12-01 0.99 0.93 0.98 0.96 146800.0 0.96
2020-11-30 1.1 0.94 1.1 0.96 598100.0 0.96
2020-11-27 1.11 1.06 1.09 1.07 83300.0 1.07
2020-11-25 1.14 1.06 1.1 1.07 113200.0 1.07
2020-11-24 1.13 1.06 1.09 1.09 81700.0 1.09
2020-11-23 1.13 1.07 1.12 1.11 114300.0 1.11
2020-11-20 1.12 1.05 1.09 1.11 132300.0 1.11
2020-11-19 1.14 1.06 1.1 1.07 148000.0 1.07
2020-11-18 1.23 1.06 1.19 1.1 136200.0 1.1
2020-11-17 1.23 1.19 1.21 1.19 90100.0 1.19
2020-11-16 1.24 1.17 1.24 1.22 35200.0 1.22
2020-11-13 1.24 1.19 1.24 1.23 27600.0 1.23
2020-11-12 1.24 1.2 1.24 1.22 76600.0 1.22
2020-11-11 1.22 1.16 1.16 1.21 56000.0 1.21
2020-11-10 1.18 1.12 1.12 1.16 25800.0 1.16
2020-11-09 1.18 1.08 1.08 1.13 64400.0 1.13
2020-11-06 1.18 1.11 1.12 1.13 63100.0 1.13
2020-11-05 1.17 1.1 1.12 1.14 29000.0 1.14
2020-11-04 1.17 1.06 1.09 1.11 79600.0 1.11
2020-11-03 1.1 1.02 1.03 1.08 34600.0 1.08
2020-11-02 1.06 1.0 1.03 1.04 35600.0 1.04
2020-10-30 1.04 0.98 1.02 1.03 117000.0 1.03
2020-10-29 1.09 1.01 1.02 1.02 101300.0 1.02
2020-10-28 1.09 1.0 1.06 1.03 91800.0 1.03
2020-10-27 1.11 1.02 1.04 1.06 83200.0 1.06
2020-10-26 1.11 1.04 1.06 1.07 87600.0 1.07
2020-10-23 1.12 1.06 1.07 1.06 69600.0 1.06
2020-10-22 1.15 1.06 1.08 1.07 288500.0 1.07
2020-10-21 1.0 0.95 0.95 0.99 87700.0 0.99
2020-10-20 1.01 0.91 0.99 0.95 149500.0 0.95
2020-10-19 1.01 0.97 0.97 0.98 78600.0 0.98
2020-10-16 1.02 0.95 0.97 0.97 398400.0 0.97
2020-10-15 1.28 0.94 0.95 1.0 3197400.0 1.0
2020-10-14 0.99 0.95 0.95 0.98 87200.0 0.98
2020-10-13 0.99 0.94 0.95 0.95 124700.0 0.95
2020-10-12 1.01 0.95 0.96 1.0 159700.0 1.0
2020-10-09 1.04 0.93 0.93 1.01 245700.0 1.01
2020-10-08 1.12 0.93 1.06 1.04 2428500.0 1.04
2020-10-07 0.87 0.81 0.86 0.83 1060500.0 0.83
2020-10-06 0.87 0.82 0.82 0.86 94800.0 0.86
2020-10-05 0.89 0.8 0.85 0.81 32300.0 0.81
2020-10-02 0.88 0.76 0.79 0.83 159400.0 0.83
2020-10-01 0.83 0.74 0.77 0.79 59600.0 0.79
2020-09-30 0.78 0.72 0.73 0.73 81400.0 0.73
2020-09-29 0.76 0.72 0.72 0.72 16500.0 0.72
2020-09-28 0.77 0.71 0.75 0.71 26900.0 0.71
2020-09-25 0.77 0.71 0.75 0.76 76200.0 0.76
2020-09-24 0.78 0.73 0.78 0.75 52900.0 0.75
2020-09-23 0.8 0.77 0.8 0.78 28300.0 0.78
2020-09-22 0.81 0.77 0.81 0.79 17100.0 0.79
2020-09-21 0.86 0.75 0.86 0.79 97100.0 0.79
2020-09-18 0.86 0.81 0.84 0.86 181000.0 0.86
2020-09-17 0.91 0.82 0.91 0.84 89300.0 0.84
2020-09-16 0.91 0.85 0.87 0.91 40400.0 0.91
2020-09-15 0.88 0.83 0.87 0.87 38000.0 0.87
2020-09-14 0.91 0.83 0.91 0.87 118400.0 0.87
2020-09-11 0.96 0.9 0.95 0.91 69300.0 0.91
2020-09-10 1.01 0.94 0.99 0.94 63400.0 0.94
2020-09-09 1.01 0.93 0.95 0.97 50100.0 0.97
2020-09-08 1.04 0.93 0.97 0.94 82200.0 0.94
2020-09-04 1.03 0.96 1.01 0.97 77800.0 0.97
2020-09-03 1.02 1.0 1.0 1.02 30500.0 1.02
2020-09-02 1.05 0.98 1.05 1.03 39900.0 1.03
2020-09-01 1.1 0.99 1.1 1.02 135500.0 1.02
2020-08-31 1.18 1.05 1.09 1.05 264700.0 1.05
2020-08-28 1.09 1.0 1.0 1.07 162300.0 1.07
2020-08-27 1.0 0.9 0.95 0.99 137500.0 0.99
2020-08-26 0.97 0.88 0.88 0.94 96700.0 0.94
2020-08-25 0.91 0.85 0.87 0.9 49200.0 0.9
2020-08-24 0.89 0.87 0.89 0.87 158400.0 0.87
2020-08-21 1.0 0.86 0.96 0.88 397200.0 0.88
2020-08-20 1.04 0.93 0.98 1.0 125500.0 1.0
2020-08-19 1.06 0.95 1.03 1.04 205300.0 1.04
2020-08-18 1.08 0.86 1.0 1.06 726000.0 1.06
2020-08-17 1.22 0.77 0.8 1.01 2733700.0 1.01
2020-08-14 0.84 0.72 0.72 0.83 1109200.0 0.83
2020-08-13 0.74 0.64 0.69 0.72 618400.0 0.72
2020-08-12 0.73 0.67 0.71 0.68 349800.0 0.68
2020-08-11 0.75 0.7 0.7 0.72 214600.0 0.72
2020-08-10 0.75 0.7 0.71 0.74 217600.0 0.74
2020-08-07 0.8 0.7 0.79 0.72 489500.0 0.72
2020-08-06 0.85 0.68 0.72 0.78 1090700.0 0.78
2020-08-05 0.84 0.68 0.69 0.72 951000.0 0.72
2020-08-04 0.79 0.63 0.64 0.76 2121900.0 0.76
2020-08-03 0.67 0.6 0.65 0.65 467200.0 0.65
2020-07-31 0.72 0.64 0.67 0.65 582600.0 0.65
2020-07-30 0.67 0.59 0.61 0.65 535000.0 0.65
2020-07-29 0.65 0.62 0.62 0.63 94400.0 0.63
2020-07-28 0.69 0.59 0.61 0.63 877400.0 0.63
2020-07-27 0.68 0.6 0.65 0.61 418600.0 0.61
2020-07-24 0.7 0.6 0.65 0.65 493500.0 0.65
2020-07-23 0.7 0.66 0.7 0.66 101800.0 0.66
2020-07-22 0.74 0.66 0.71 0.66 347100.0 0.66
2020-07-21 0.75 0.65 0.74 0.67 431400.0 0.67
2020-07-20 0.76 0.71 0.72 0.72 884500.0 0.72
2020-07-17 0.72 0.53 0.54 0.69 2430300.0 0.69
2020-07-16 0.56 0.51 0.54 0.53 51300.0 0.53
2020-07-15 0.55 0.52 0.53 0.52 101000.0 0.52
2020-07-14 0.56 0.49 0.55 0.55 471700.0 0.55
2020-07-13 0.61 0.56 0.61 0.56 79700.0 0.56
2020-07-10 0.62 0.57 0.58 0.61 294600.0 0.61
2020-07-09 0.63 0.56 0.56 0.59 597700.0 0.59
2020-07-08 0.6 0.56 0.59 0.56 109700.0 0.56
2020-07-07 0.61 0.56 0.56 0.58 245900.0 0.58
2020-07-06 0.63 0.54 0.61 0.6 529300.0 0.6
2020-07-02 0.76 0.53 0.53 0.63 3790600.0 0.63
2020-07-01 0.52 0.5 0.51 0.52 97600.0 0.52
2020-06-30 0.55 0.47 0.47 0.5 375400.0 0.5
2020-06-29 0.55 0.46 0.53 0.46 216700.0 0.46
2020-06-26 0.59 0.53 0.59 0.53 247500.0 0.53
2020-06-25 0.6 0.53 0.55 0.58 511300.0 0.58
2020-06-24 0.62 0.53 0.59 0.54 507200.0 0.54
2020-06-23 0.66 0.59 0.64 0.59 186400.0 0.59
2020-06-22 0.7 0.61 0.65 0.62 338700.0 0.62
2020-06-19 0.74 0.63 0.63 0.67 1364400.0 0.67
2020-06-18 0.63 0.6 0.62 0.63 221200.0 0.63
2020-06-17 0.72 0.59 0.63 0.63 1021600.0 0.63
2020-06-16 0.69 0.6 0.64 0.62 429900.0 0.62
2020-06-15 0.67 0.56 0.57 0.6 440800.0 0.6
2020-06-12 0.69 0.57 0.63 0.64 361400.0 0.64
2020-06-11 0.74 0.62 0.65 0.63 448000.0 0.63
2020-06-10 0.84 0.71 0.84 0.76 385300.0 0.76
2020-06-09 0.9 0.65 0.68 0.88 3239000.0 0.88
2020-06-08 0.65 0.6 0.64 0.64 291800.0 0.64
2020-06-05 0.7 0.64 0.68 0.65 207000.0 0.65
2020-06-04 0.75 0.63 0.75 0.67 418100.0 0.67
2020-06-03 0.8 0.61 0.63 0.71 1474000.0 0.71
2020-06-02 0.67 0.61 0.67 0.63 336300.0 0.63
2020-06-01 0.69 0.58 0.64 0.65 1129700.0 0.65
2020-05-29 0.7 0.52 0.54 0.65 1757700.0 0.65
2020-05-28 0.56 0.51 0.56 0.54 176200.0 0.54
2020-05-27 0.65 0.48 0.51 0.55 1069400.0 0.55
2020-05-26 0.56 0.42 0.45 0.53 1248400.0 0.53
2020-05-22 0.49 0.41 0.49 0.45 162100.0 0.45
2020-05-21 0.5 0.46 0.47 0.48 283800.0 0.48
2020-05-20 0.51 0.43 0.5 0.5 450000.0 0.5
2020-05-19 0.54 0.46 0.5 0.5 1014800.0 0.5
2020-05-18 0.79 0.42 0.45 0.52 5577800.0 0.52
2020-05-15 0.39 0.29 0.36 0.32 508500.0 0.32
2020-05-14 0.36 0.28 0.36 0.35 320500.0 0.35
2020-05-13 0.41 0.3 0.41 0.31 272400.0 0.31
2020-05-12 0.43 0.35 0.4 0.4 175700.0 0.4
2020-05-11 0.45 0.39 0.45 0.39 38800.0 0.39
2020-05-08 0.44 0.4 0.44 0.4 50900.0 0.4
2020-05-07 0.45 0.41 0.43 0.41 16200.0 0.41
2020-05-06 0.47 0.41 0.43 0.43 22600.0 0.43
2020-05-05 0.47 0.4 0.46 0.42 246300.0 0.42
2020-05-04 0.5 0.4 0.49 0.42 109700.0 0.42
2020-05-01 0.54 0.45 0.53 0.45 48600.0 0.45
2020-04-30 0.56 0.54 0.54 0.55 8300.0 0.55
2020-04-29 0.71 0.5 0.51 0.52 367000.0 0.52
2020-04-28 0.55 0.46 0.51 0.51 97500.0 0.51
2020-04-27 0.5 0.45 0.47 0.48 7900.0 0.48
2020-04-24 0.51 0.47 0.51 0.47 11100.0 0.47
2020-04-23 0.55 0.46 0.51 0.5 12600.0 0.5
2020-04-22 0.56 0.47 0.56 0.52 31500.0 0.52
2020-04-21 0.52 0.5 0.52 0.5 12200.0 0.5
2020-04-20 0.68 0.44 0.6 0.5 33900.0 0.5
2020-04-17 0.69 0.37 0.59 0.59 44800.0 0.59
2020-04-16 0.72 0.56 0.69 0.62 35600.0 0.62
2020-04-15 0.7 0.52 0.6 0.65 24600.0 0.65
2020-04-14 0.6 0.45 0.49 0.6 53400.0 0.6
2020-04-13 0.53 0.48 0.51 0.49 23600.0 0.49
2020-04-09 0.53 0.41 0.5 0.51 4100.0 0.51
2020-04-08 0.5 0.48 0.5 0.49 11600.0 0.49
2020-04-07 0.5 0.46 0.5 0.47 26600.0 0.47
2020-04-06 0.54 0.47 0.49 0.5 30600.0 0.5
2020-04-03 0.54 0.35 0.5 0.47 32500.0 0.47
2020-04-02 0.6 0.49 0.49 0.55 20200.0 0.55
2020-04-01 0.62 0.51 0.51 0.6 1300.0 0.6
2020-03-31 0.66 0.6 0.64 0.6 15500.0 0.6
2020-03-30 0.61 0.51 0.61 0.6 800.0 0.6
2020-03-27 0.83 0.52 0.83 0.67 1700.0 0.67
2020-03-26 0.79 0.71 0.71 0.78 3300.0 0.78
2020-03-25 0.75 0.68 0.75 0.68 10400.0 0.68
2020-03-24 0.75 0.63 0.73 0.7 5800.0 0.7
2020-03-23 1.0 0.56 0.56 0.86 4700.0 0.86
2020-03-20 0.71 0.55 0.7 0.55 39800.0 0.55
2020-03-19 0.7 0.61 0.67 0.61 9500.0 0.61
2020-03-18 0.85 0.65 0.68 0.75 17900.0 0.75
2020-03-17 0.83 0.65 0.65 0.7 2100.0 0.7
2020-03-16 0.8 0.8 0.8 0.8 0.0 0.8
2020-03-13 0.8 0.73 0.76 0.8 26500.0 0.8
2020-03-12 0.88 0.65 0.65 0.75 50700.0 0.75
2020-03-11 0.84 0.84 0.84 0.84 0.0 0.84
2020-03-10 0.97 0.84 0.85 0.84 25100.0 0.84
2020-03-09 0.84 0.75 0.8 0.75 17000.0 0.75
2020-03-06 0.99 0.87 0.91 0.87 3200.0 0.87
2020-03-05 0.9 0.89 0.9 0.89 400.0 0.89
2020-03-04 0.98 0.91 0.97 0.91 3000.0 0.91
2020-03-03 1.0 0.85 0.87 1.0 26100.0 1.0
2020-03-02 0.92 0.83 0.91 0.85 54900.0 0.85
2020-02-28 0.93 0.9 0.93 0.93 1300.0 0.93
2020-02-27 0.96 0.92 0.92 0.95 18700.0 0.95
2020-02-26 0.96 0.9 0.96 0.95 54400.0 0.95
2020-02-25 1.03 0.94 0.94 0.95 33400.0 0.95
2020-02-24 1.06 0.89 1.06 0.94 143300.0 0.94
2020-02-21 1.11 1.06 1.11 1.08 12400.0 1.08
2020-02-20 1.09 1.07 1.07 1.09 8700.0 1.09
2020-02-19 1.1 1.06 1.06 1.07 5000.0 1.07
2020-02-18 1.14 1.12 1.12 1.13 1200.0 1.13