ALMS Stock Prices

Data as of Oct 28, 2026

Last

7.13

Change

+0.49

Open

6.60

Previous

6.64

High

7.18

Low

6.58

Bid

-

Ask

-

Volume

2,429,753

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.849

Hist Vol

1.318

Opt Volume

226

Open Int

65,900

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.60	7.18	6.58	7.13	+0.49	2,429,753	226	0.849	1.318
Oct 27, 2026	6.51	6.69	6.30	6.64	+0.13	3,258,302	23	0.749	1.316
Oct 26, 2026	6.81	6.83	6.38	6.51	-0.27	1,119,817	80	1.005	1.317
Oct 23, 2026	6.68	6.83	6.48	6.78	-0.04	1,219,368	18	0.788	1.317
Oct 22, 2026	6.72	6.95	6.66	6.82	+0.01	1,503,406	167	0.846	1.317
Oct 21, 2026	6.75	6.95	6.66	6.81	+0.11	1,228,536	243	0.848	1.318
Oct 20, 2026	6.33	6.73	6.25	6.70	+0.36	1,527,727	745	0.769	1.318
Oct 19, 2026	6.12	6.43	6.10	6.34	+0.22	1,483,617	1,673	0.789	1.318
Oct 16, 2026	6.31	6.31	6.01	6.12	-0.19	2,495,281	314	0.932	1.318
Oct 15, 2026	6.11	6.50	6.08	6.31	+0.25	2,786,160	634	0.857	1.319
Oct 14, 2026	6.47	6.55	6.02	6.06	-0.50	2,294,705	351	0.827	1.321
Oct 13, 2026	7.01	7.01	6.54	6.56	-0.50	1,899,398	282	0.826	1.319
Oct 12, 2026	7.13	7.31	6.97	7.06	-0.10	1,600,318	10,089	0.919	1.317
Oct 9, 2026	7.04	7.29	6.90	7.16	+0.19	1,370,908	15,202	0.882	1.317
Oct 8, 2026	6.66	7.02	6.61	6.97	+0.20	2,852,972	146	0.748	1.317
Oct 7, 2026	6.82	6.95	6.71	6.77	-0.16	2,167,146	101	1.212	1.317
Oct 6, 2026	6.89	6.95	6.64	6.93	+0.09	1,740,090	182	0.766	1.319
Oct 5, 2026	6.99	7.17	6.78	6.84	-0.01	3,276,716	2,212	1.022	1.320
Oct 2, 2026	7.28	7.31	6.64	6.85	+0.00	2,624,415	4,665	1.197	1.320
Oct 1, 2026	7.40	7.48	7.15	7.21	-0.18	2,130,310	195	0.772	1.318
Sep 30, 2026	7.35	7.56	7.15	7.39	+0.10	1,398,620	1,124	0.808	1.317
Sep 29, 2026	7.16	7.41	7.13	7.29	+0.13	1,657,226	279	1.028	1.317
Sep 28, 2026	7.10	7.22	6.83	7.16	+0.06	2,244,575	210	0.806	1.318
Sep 25, 2026	7.33	7.38	7.04	7.10	-0.19	1,718,036	390	0.761	1.318
Sep 24, 2026	7.43	7.45	7.22	7.29	-0.15	2,602,312	70	0.824	1.318
Sep 23, 2026	8.03	8.08	7.31	7.44	-0.67	2,691,453	841	0.776	1.318
Sep 22, 2026	8.01	8.14	7.67	8.11	+0.21	2,521,600	487	0.761	1.315
Sep 21, 2026	7.82	7.92	7.56	7.90	+0.13	2,416,278	727	0.728	1.314
Sep 18, 2026	7.83	7.91	7.54	7.77	-0.05	6,383,007	2,050	1.179	1.315
Sep 17, 2026	8.03	8.11	7.76	7.82	-0.12	3,508,005	518	0.845	1.315
Sep 16, 2026	8.45	8.47	7.79	7.94	-0.46	4,786,758	1,234	0.783	1.315
Sep 15, 2026	9.18	9.20	8.31	8.40	-0.82	3,914,184	1,124	0.836	1.315
Sep 14, 2026	9.25	9.36	9.02	9.22	+0.07	4,026,758	448	0.885	1.311
Sep 11, 2026	9.99	10.11	9.14	9.16	-0.75	2,811,017	828	0.797	1.311
Sep 10, 2026	10.55	10.55	9.65	9.90	+0.10	4,730,982	1,297	0.863	1.309
Sep 9, 2026	10.49	10.67	9.77	9.80	-0.78	3,808,201	801	0.769	1.309
Sep 8, 2026	11.05	11.22	10.25	10.58	+0.00	4,484,039	1,946	0.830	1.306
Sep 4, 2026	11.23	11.60	11.01	11.10	-0.26	3,073,510	1,078	0.878	1.305
Sep 3, 2026	10.38	11.92	10.31	11.36	+1.01	7,542,453	12,238	0.869	1.304
Sep 2, 2026	10.16	10.77	9.95	10.35	+0.88	10,306,175	4,244	0.954	1.301
Sep 1, 2026	9.93	11.06	8.75	9.47	-12.34	28,230,215	27,295	0.908	1.298
Aug 31, 2026	22.29	22.55	21.28	21.81	-0.57	1,344,068	2,238	2.287	0.984
Aug 28, 2026	22.83	23.28	22.35	22.38	-0.83	653,695	835	2.374	0.984
Aug 27, 2026	23.49	24.13	23.08	23.21	-0.41	478,313	1,907	2.145	0.984
Aug 26, 2026	24.14	24.14	23.16	23.62	-0.34	642,091	388	2.017	0.984
Aug 25, 2026	23.52	24.04	23.24	23.96	+0.93	587,250	4,005	2.238	0.984
Aug 24, 2026	23.69	23.74	22.43	23.03	-1.14	817,067	7,021	2.405	0.984
Aug 21, 2026	22.98	24.70	22.21	24.17	+1.31	929,432	5,434	2.253	0.983
Aug 20, 2026	23.76	23.93	22.03	22.86	-1.13	948,666	9,442	2.085	0.983
Aug 19, 2026	25.48	25.94	23.84	23.99	-0.89	936,755	3,456	1.888	0.984
Aug 18, 2026	25.26	25.32	24.36	24.88	-0.62	661,653	1,516	2.016	0.984
Aug 17, 2026	25.05	25.71	24.90	25.50	+0.19	732,699	651	1.985	0.983
Aug 14, 2026	23.19	25.38	23.13	25.31	+0.90	1,217,071	1,955	1.766	0.986
Aug 13, 2026	25.59	25.86	24.06	24.41	-1.14	830,928	6,509	2.073	0.986
Aug 12, 2026	25.51	26.00	24.85	25.55	+0.18	991,768	990	1.745	0.984
Aug 11, 2026	27.68	27.69	23.80	25.37	-2.16	1,322,494	3,913	1.810	0.985
Aug 10, 2026	27.36	27.94	27.00	27.53	-0.07	455,657	523	1.943	0.980
Aug 7, 2026	28.00	28.17	26.84	27.60	-0.20	781,773	460	1.761	0.980
Aug 6, 2026	27.10	28.56	27.10	27.80	+0.68	651,675	303	1.861	0.980
Aug 5, 2026	27.24	27.94	26.70	27.12	+0.00	626,704	113	1.637	0.981
Aug 4, 2026	26.35	27.38	26.18	27.12	+1.00	753,698	170	1.760	0.981
Aug 3, 2026	27.69	27.70	25.29	26.12	-2.13	1,387,085	787	1.627	0.981
Jul 31, 2026	28.95	29.20	27.57	28.25	-0.70	1,320,674	5,350	1.736	0.977
Jul 30, 2026	26.95	29.15	26.79	28.95	+2.57	991,834	834	1.750	0.976
Jul 29, 2026	27.16	27.45	25.80	26.38	-0.65	819,806	4,544	1.558	0.973
Jul 28, 2026	27.37	27.37	26.06	27.03	-0.05	780,175	139	1.492	0.973

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.