Alcon Inc (ALC) stock
ALCNYSEOphthalmic GoodsFiscal year ends December 31
$71.45+0.32 (+0.45%)
Close on Oct 30, 2026Market cap $34.83BP/E 36.1Yield –
Price history
Alcon share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.45
+0.45% on the day
52-week range
$61.84 – $87.64
-18.5% from the high
Change over 52 weeks
-3.8%
From $74.26 on Oct 30, 2025
Average volume
1.84M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $72.34 | $72.72 | $71.27 | $71.45 | +0.45% | 1,606,445 |
| Oct 29, 2026 | $70.44 | $71.35 | $70.39 | $71.13 | +1.86% | 1,255,507 |
| Oct 28, 2026 | $68.88 | $70.08 | $68.82 | $69.83 | +0.59% | 1,087,130 |
| Oct 27, 2026 | $69.58 | $70.02 | $69.30 | $69.42 | -0.81% | 1,198,169 |
| Oct 26, 2026 | $70.08 | $70.45 | $69.70 | $69.99 | -0.26% | 1,463,453 |
| Oct 23, 2026 | $70.16 | $70.46 | $69.54 | $70.17 | -0.65% | 2,592,439 |
| Oct 22, 2026 | $68.02 | $70.68 | $67.96 | $70.63 | +4.75% | 2,207,916 |
| Oct 21, 2026 | $67.56 | $68.09 | $67.09 | $67.43 | -0.59% | 1,103,659 |
| Oct 20, 2026 | $67.39 | $67.91 | $67.11 | $67.83 | +2.57% | 978,651 |
| Oct 19, 2026 | $65.50 | $66.16 | $65.44 | $66.13 | -0.08% | 1,099,991 |
| Oct 16, 2026 | $66.95 | $67.02 | $66.04 | $66.18 | -0.60% | 1,454,887 |
| Oct 15, 2026 | $65.44 | $66.79 | $65.02 | $66.58 | +4.24% | 2,399,570 |
| Oct 14, 2026 | $63.93 | $64.13 | $63.17 | $63.87 | +1.38% | 1,718,459 |
| Oct 13, 2026 | $63.91 | $64.19 | $62.10 | $63.00 | -2.10% | 2,502,986 |
| Oct 12, 2026 | $64.28 | $64.52 | $63.83 | $64.35 | +0.37% | 1,843,650 |
| Oct 9, 2026 | $63.87 | $64.20 | $63.53 | $64.11 | +1.55% | 1,345,977 |
| Oct 8, 2026 | $62.49 | $63.30 | $62.43 | $63.13 | +0.21% | 1,190,997 |
| Oct 7, 2026 | $63.36 | $63.69 | $62.94 | $63.00 | -0.30% | 1,544,267 |
| Oct 6, 2026 | $64.16 | $64.19 | $62.99 | $63.19 | -1.77% | 2,391,089 |
| Oct 5, 2026 | $63.65 | $64.35 | $63.55 | $64.33 | +0.89% | 1,375,907 |
| Oct 2, 2026 | $64.39 | $64.42 | $63.50 | $63.76 | -0.28% | 1,274,345 |
| Oct 1, 2026 | $64.64 | $64.82 | $63.40 | $63.94 | -1.25% | 2,216,035 |
| Sep 30, 2026 | $65.26 | $65.28 | $64.51 | $64.75 | -1.05% | 1,603,863 |
| Sep 29, 2026 | $65.50 | $65.52 | $64.73 | $65.44 | +0.28% | 2,288,562 |
| Sep 28, 2026 | $65.01 | $65.45 | $64.36 | $65.26 | +1.23% | 2,320,443 |
| Sep 25, 2026 | $64.02 | $64.70 | $64.02 | $64.47 | -0.14% | 2,457,877 |
| Sep 24, 2026 | $65.07 | $65.38 | $64.24 | $64.56 | -1.27% | 1,740,216 |
| Sep 23, 2026 | $65.15 | $65.71 | $65.06 | $65.39 | -0.30% | 1,053,963 |
| Sep 22, 2026 | $65.40 | $65.75 | $64.98 | $65.59 | +1.11% | 947,686 |
| Sep 21, 2026 | $65.83 | $65.83 | $64.85 | $64.87 | -0.26% | 1,315,194 |
| Sep 18, 2026 | $64.75 | $65.60 | $64.54 | $65.04 | -0.21% | 3,461,429 |
| Sep 17, 2026 | $66.27 | $66.28 | $64.70 | $65.18 | -1.69% | 2,136,327 |
| Sep 16, 2026 | $67.19 | $67.55 | $66.13 | $66.30 | -2.15% | 1,709,336 |
| Sep 15, 2026 | $67.06 | $67.94 | $66.95 | $67.76 | +0.03% | 1,507,960 |
| Sep 14, 2026 | $67.31 | $67.79 | $66.64 | $67.74 | +2.59% | 1,868,287 |
| Sep 11, 2026 | $67.26 | $67.42 | $65.94 | $66.03 | -0.78% | 1,942,106 |
| Sep 10, 2026 | $67.42 | $67.70 | $66.53 | $66.55 | -2.75% | 1,573,412 |
| Sep 9, 2026 | $68.90 | $69.37 | $68.26 | $68.43 | -1.00% | 1,964,869 |
| Sep 8, 2026 | $69.64 | $69.64 | $68.86 | $69.12 | -1.96% | 1,657,368 |
| Sep 4, 2026 | $70.89 | $71.14 | $70.48 | $70.50 | -2.19% | 1,341,022 |
| Sep 3, 2026 | $72.82 | $73.22 | $71.20 | $72.08 | -0.22% | 950,484 |
| Sep 2, 2026 | $71.72 | $73.52 | $71.72 | $72.24 | +0.68% | 1,328,116 |
| Sep 1, 2026 | $72.56 | $72.59 | $71.38 | $71.75 | -0.43% | 1,404,980 |
| Aug 31, 2026 | $71.89 | $72.45 | $71.39 | $72.06 | +0.07% | 1,106,682 |
| Aug 28, 2026 | $71.69 | $72.07 | $71.38 | $72.01 | -0.30% | 1,177,011 |
| Aug 27, 2026 | $72.46 | $72.82 | $72.16 | $72.23 | -0.61% | 716,520 |
| Aug 26, 2026 | $72.85 | $73.11 | $72.59 | $72.67 | -0.95% | 772,156 |
| Aug 25, 2026 | $73.35 | $73.43 | $72.70 | $73.37 | -0.45% | 816,272 |
| Aug 24, 2026 | $73.34 | $73.91 | $73.21 | $73.70 | +0.10% | 1,160,027 |
| Aug 21, 2026 | $72.80 | $73.84 | $72.64 | $73.63 | +0.96% | 994,229 |
| Aug 20, 2026 | $74.46 | $74.68 | $72.87 | $72.93 | -1.79% | 1,503,799 |
| Aug 19, 2026 | $73.67 | $74.83 | $73.43 | $74.26 | +0.97% | 1,652,640 |
| Aug 18, 2026 | $73.60 | $74.40 | $73.50 | $73.55 | +1.46% | 1,562,090 |
| Aug 17, 2026 | $73.14 | $73.46 | $72.43 | $72.49 | -2.37% | 1,283,072 |
| Aug 14, 2026 | $74.33 | $74.92 | $74.02 | $74.25 | +0.99% | 1,158,614 |
| Aug 13, 2026 | $73.87 | $73.93 | $72.94 | $73.52 | -0.08% | 1,727,554 |
| Aug 12, 2026 | $72.34 | $73.88 | $72.09 | $73.58 | -2.35% | 2,945,384 |
| Aug 11, 2026 | $75.49 | $76.20 | $74.70 | $75.35 | +2.34% | 3,967,680 |
| Aug 10, 2026 | $71.16 | $73.73 | $71.15 | $73.63 | +2.53% | 3,587,842 |
| Aug 7, 2026 | $70.34 | $71.82 | $70.23 | $71.81 | +3.26% | 2,181,905 |
| Aug 6, 2026 | $70.36 | $70.73 | $69.17 | $69.54 | -1.46% | 1,858,984 |
| Aug 5, 2026 | $70.82 | $70.96 | $70.04 | $70.57 | -0.59% | 1,216,530 |
| Aug 4, 2026 | $70.83 | $71.18 | $70.02 | $70.99 | +1.11% | 1,656,235 |
| Aug 3, 2026 | $70.20 | $70.89 | $69.53 | $70.21 | +1.84% | 1,897,665 |
| Jul 31, 2026 | $69.47 | $69.48 | $68.26 | $68.94 | -0.96% | 2,315,645 |
| Jul 30, 2026 | $69.97 | $70.31 | $69.17 | $69.61 | -0.06% | 2,558,023 |
| Jul 29, 2026 | $69.00 | $70.01 | $68.86 | $69.65 | +0.78% | 3,174,177 |
| Jul 28, 2026 | $68.33 | $69.83 | $68.31 | $69.11 | +2.72% | 3,179,121 |
| Jul 27, 2026 | $68.27 | $68.37 | $67.23 | $67.28 | -0.93% | 2,875,607 |
| Jul 24, 2026 | $67.64 | $68.36 | $67.42 | $67.91 | +1.04% | 1,256,848 |
| Jul 23, 2026 | $66.40 | $67.33 | $66.17 | $67.21 | -0.21% | 1,349,090 |
| Jul 22, 2026 | $68.48 | $68.54 | $67.09 | $67.35 | 0.00% | 1,709,362 |
| Jul 21, 2026 | $67.99 | $68.89 | $67.33 | $67.35 | -3.84% | 2,187,488 |
| Jul 20, 2026 | $69.82 | $70.31 | $69.50 | $70.04 | -0.31% | 2,446,962 |
| Jul 17, 2026 | $70.58 | $71.49 | $69.80 | $70.26 | -0.51% | 2,653,474 |
| Jul 16, 2026 | $69.28 | $70.66 | $69.28 | $70.62 | +3.09% | 1,334,835 |
| Jul 15, 2026 | $67.28 | $68.80 | $67.17 | $68.50 | +2.45% | 2,629,298 |
| Jul 14, 2026 | $67.78 | $67.98 | $66.85 | $66.86 | -3.10% | 3,401,460 |
| Jul 13, 2026 | $67.98 | $69.13 | $67.85 | $69.00 | +1.75% | 2,140,237 |
| Jul 10, 2026 | $67.65 | $68.05 | $67.30 | $67.81 | +1.00% | 1,691,193 |
| Jul 9, 2026 | $66.38 | $67.18 | $66.33 | $67.14 | +0.87% | 1,405,949 |
| Jul 8, 2026 | $66.67 | $67.04 | $66.43 | $66.56 | -0.46% | 2,806,197 |
| Jul 7, 2026 | $68.80 | $69.00 | $65.99 | $66.87 | -2.14% | 3,476,024 |
| Jul 6, 2026 | $68.64 | $68.84 | $67.79 | $68.33 | -1.91% | 2,029,016 |
| Jul 2, 2026 | $67.61 | $69.75 | $67.53 | $69.66 | +4.25% | 1,904,981 |
| Jul 1, 2026 | $66.85 | $67.03 | $66.07 | $66.82 | -0.42% | 2,800,937 |
| Jun 30, 2026 | $67.61 | $68.23 | $66.92 | $67.10 | -0.75% | 1,973,150 |
| Jun 29, 2026 | $68.34 | $68.34 | $67.34 | $67.61 | -0.28% | 1,857,768 |
| Jun 26, 2026 | $67.88 | $68.46 | $67.44 | $67.80 | -0.48% | 1,485,011 |
| Jun 25, 2026 | $68.04 | $69.27 | $67.91 | $68.13 | +0.29% | 1,438,330 |
| Jun 24, 2026 | $67.26 | $68.38 | $67.23 | $67.93 | +2.74% | 1,558,295 |
| Jun 23, 2026 | $65.98 | $66.67 | $65.32 | $66.12 | +1.44% | 2,291,954 |
| Jun 22, 2026 | $65.28 | $65.55 | $64.90 | $65.18 | +0.77% | 1,592,108 |
| Jun 18, 2026 | $63.87 | $64.92 | $63.84 | $64.68 | +0.84% | 1,999,190 |
| Jun 17, 2026 | $65.85 | $66.41 | $63.81 | $64.14 | -2.58% | 3,026,040 |
| Jun 16, 2026 | $66.48 | $66.58 | $65.74 | $65.84 | -0.68% | 1,792,507 |
| Jun 15, 2026 | $67.81 | $68.02 | $65.94 | $66.29 | -0.84% | 1,838,022 |
| Jun 12, 2026 | $66.68 | $67.03 | $66.10 | $66.85 | +0.51% | 1,242,436 |
| Jun 11, 2026 | $66.65 | $66.88 | $65.60 | $66.51 | +0.61% | 1,462,800 |
| Jun 10, 2026 | $67.03 | $67.33 | $66.10 | $66.11 | -2.64% | 1,230,730 |
| Jun 9, 2026 | $66.98 | $68.00 | $66.96 | $67.90 | +2.71% | 1,469,662 |
| Jun 8, 2026 | $66.55 | $66.88 | $66.10 | $66.11 | -1.05% | 1,340,523 |
| Jun 5, 2026 | $66.93 | $67.38 | $66.38 | $66.81 | +0.35% | 1,356,126 |
| Jun 4, 2026 | $65.67 | $66.60 | $65.63 | $66.58 | +3.67% | 2,317,103 |
| Jun 3, 2026 | $64.23 | $64.77 | $64.06 | $64.22 | -0.09% | 2,571,904 |
| Jun 2, 2026 | $64.77 | $64.87 | $64.01 | $64.28 | -2.16% | 2,270,578 |
| Jun 1, 2026 | $65.54 | $66.27 | $64.96 | $65.70 | -0.89% | 1,926,134 |
| May 29, 2026 | $66.26 | $67.06 | $66.19 | $66.29 | +0.96% | 2,878,091 |
| May 28, 2026 | $65.39 | $66.38 | $65.36 | $65.66 | -1.04% | 2,396,912 |
| May 27, 2026 | $67.94 | $68.03 | $66.06 | $66.35 | -1.99% | 2,518,252 |
| May 26, 2026 | $67.74 | $68.27 | $67.24 | $67.70 | -0.12% | 2,288,825 |
| May 22, 2026 | $67.89 | $68.48 | $67.60 | $67.78 | -0.22% | 2,002,954 |
| May 21, 2026 | $67.19 | $68.20 | $66.72 | $67.93 | +0.97% | 2,358,120 |
| May 20, 2026 | $66.46 | $67.85 | $65.93 | $67.28 | +1.51% | 3,014,666 |
| May 19, 2026 | $66.64 | $67.26 | $66.22 | $66.28 | +0.47% | 3,522,582 |
| May 18, 2026 | $64.93 | $66.10 | $64.52 | $65.97 | +3.66% | 2,673,928 |
| May 15, 2026 | $64.53 | $64.98 | $63.60 | $63.64 | -0.56% | 2,131,748 |
| May 14, 2026 | $63.79 | $64.28 | $63.15 | $64.00 | +0.88% | 1,515,129 |
| May 13, 2026 | $62.96 | $63.68 | $62.76 | $63.44 | -0.53% | 1,496,886 |
| May 12, 2026 | $62.54 | $64.41 | $62.49 | $63.78 | +2.84% | 2,842,177 |
| May 11, 2026 | $62.71 | $63.16 | $61.84 | $62.02 | -0.86% | 3,167,486 |
| May 8, 2026 | $64.42 | $64.82 | $62.40 | $62.56 | -2.07% | 4,537,504 |
| May 7, 2026 | $65.13 | $65.49 | $63.84 | $63.88 | -2.34% | 4,383,380 |
| May 6, 2026 | $66.06 | $67.66 | $64.75 | $65.41 | -12.14% | 6,909,373 |
| May 5, 2026 | $74.05 | $74.78 | $73.35 | $74.45 | +1.32% | 1,977,660 |
| May 4, 2026 | $74.05 | $74.82 | $73.16 | $73.48 | -0.82% | 1,813,649 |
| May 1, 2026 | $75.23 | $75.43 | $74.05 | $74.09 | -1.04% | 1,419,271 |
| Apr 30, 2026 | $73.30 | $75.07 | $73.18 | $74.87 | +2.83% | 2,013,287 |
| Apr 29, 2026 | $74.30 | $74.46 | $72.42 | $72.81 | -3.44% | 2,575,708 |
| Apr 28, 2026 | $75.61 | $75.84 | $74.88 | $75.40 | -0.80% | 1,296,063 |
| Apr 27, 2026 | $76.30 | $76.75 | $75.82 | $76.01 | +0.28% | 1,132,634 |
| Apr 24, 2026 | $75.50 | $75.94 | $75.26 | $75.80 | -0.08% | 752,280 |
| Apr 23, 2026 | $75.78 | $76.40 | $75.25 | $75.86 | -0.75% | 1,243,690 |
| Apr 22, 2026 | $77.66 | $78.02 | $76.17 | $76.43 | -1.79% | 1,270,740 |
| Apr 21, 2026 | $80.02 | $80.28 | $77.36 | $77.82 | -3.09% | 2,077,126 |
| Apr 20, 2026 | $80.41 | $80.59 | $79.94 | $80.30 | -1.25% | 751,613 |
| Apr 17, 2026 | $81.56 | $82.37 | $81.00 | $81.32 | +2.23% | 1,316,840 |
| Apr 16, 2026 | $81.20 | $81.30 | $79.53 | $79.55 | -1.46% | 985,923 |
| Apr 15, 2026 | $80.69 | $81.68 | $80.41 | $80.73 | +0.99% | 1,522,291 |
| Apr 14, 2026 | $80.17 | $80.83 | $79.80 | $79.94 | +0.25% | 1,830,155 |
| Apr 13, 2026 | $77.58 | $79.86 | $77.51 | $79.74 | +2.22% | 1,192,201 |
| Apr 10, 2026 | $79.11 | $79.11 | $77.54 | $78.01 | +0.79% | 1,456,030 |
| Apr 9, 2026 | $77.19 | $78.03 | $76.42 | $77.40 | +0.12% | 1,304,223 |
| Apr 8, 2026 | $78.19 | $78.29 | $77.13 | $77.31 | +3.54% | 1,750,945 |
| Apr 7, 2026 | $74.99 | $75.13 | $73.92 | $74.67 | +0.05% | 1,426,199 |
| Apr 6, 2026 | $74.13 | $75.07 | $74.13 | $74.63 | +0.09% | 664,765 |
| Apr 2, 2026 | $74.38 | $76.06 | $74.23 | $74.56 | -1.26% | 1,279,771 |
| Apr 1, 2026 | $75.87 | $75.99 | $74.88 | $75.51 | +0.21% | 1,725,522 |
| Mar 31, 2026 | $74.13 | $75.53 | $73.47 | $75.35 | +2.28% | 1,594,428 |
| Mar 30, 2026 | $74.13 | $74.49 | $73.32 | $73.67 | +0.45% | 1,276,688 |
| Mar 27, 2026 | $74.68 | $74.80 | $73.21 | $73.34 | -1.52% | 1,543,640 |
| Mar 26, 2026 | $74.94 | $76.35 | $74.33 | $74.47 | -1.05% | 1,487,053 |
| Mar 25, 2026 | $74.90 | $75.51 | $73.99 | $75.26 | +1.37% | 995,336 |
| Mar 24, 2026 | $73.80 | $74.68 | $73.12 | $74.24 | +0.13% | 1,074,723 |
| Mar 23, 2026 | $74.55 | $75.47 | $73.87 | $74.14 | +0.67% | 1,359,108 |
| Mar 20, 2026 | $74.87 | $75.05 | $73.17 | $73.65 | -1.81% | 1,755,841 |
| Mar 19, 2026 | $74.92 | $75.82 | $74.55 | $75.01 | -0.96% | 1,572,793 |
| Mar 18, 2026 | $76.85 | $77.01 | $75.74 | $75.74 | -2.62% | 1,719,825 |
| Mar 17, 2026 | $77.30 | $78.26 | $77.06 | $77.78 | -0.01% | 1,865,511 |
| Mar 16, 2026 | $77.38 | $78.75 | $77.30 | $77.79 | +0.61% | 1,508,898 |
| Mar 13, 2026 | $78.09 | $78.10 | $76.73 | $77.32 | -1.50% | 1,776,678 |
| Mar 12, 2026 | $80.00 | $80.25 | $78.29 | $78.50 | -2.81% | 1,834,108 |
| Mar 11, 2026 | $80.62 | $80.79 | $79.73 | $80.77 | +0.15% | 1,030,055 |
| Mar 10, 2026 | $82.49 | $82.52 | $80.60 | $80.65 | -1.47% | 989,669 |
| Mar 9, 2026 | $80.05 | $81.92 | $78.96 | $81.85 | +0.64% | 1,486,121 |
| Mar 6, 2026 | $79.95 | $81.70 | $79.56 | $81.33 | -1.44% | 1,598,547 |
| Mar 5, 2026 | $82.73 | $83.17 | $81.59 | $82.52 | -2.08% | 1,158,892 |
| Mar 4, 2026 | $83.91 | $84.28 | $83.03 | $84.27 | +1.43% | 969,594 |
| Mar 3, 2026 | $81.96 | $83.32 | $81.07 | $83.08 | -1.89% | 1,732,326 |
| Mar 2, 2026 | $84.30 | $85.12 | $83.64 | $84.68 | -2.87% | 2,422,357 |
| Feb 27, 2026 | $86.53 | $87.20 | $86.01 | $87.18 | +0.53% | 1,189,429 |
| Feb 26, 2026 | $87.55 | $87.64 | $85.92 | $86.72 | +0.52% | 2,873,675 |
| Feb 25, 2026 | $85.24 | $87.49 | $85.15 | $86.27 | +2.54% | 3,552,264 |
| Feb 24, 2026 | $84.36 | $84.41 | $82.92 | $84.13 | +1.54% | 2,356,840 |
| Feb 23, 2026 | $82.62 | $83.02 | $82.22 | $82.85 | +0.27% | 1,795,303 |
| Feb 20, 2026 | $83.04 | $84.41 | $82.07 | $82.63 | -0.71% | 2,586,231 |
| Feb 19, 2026 | $82.59 | $83.26 | $82.18 | $83.22 | +1.13% | 1,105,941 |
| Feb 18, 2026 | $80.89 | $82.48 | $80.89 | $82.29 | +1.94% | 1,635,728 |
| Feb 17, 2026 | $79.44 | $81.18 | $79.35 | $80.72 | +1.92% | 2,300,346 |
| Feb 13, 2026 | $79.46 | $79.95 | $79.03 | $79.20 | +0.83% | 1,410,384 |
| Feb 12, 2026 | $80.40 | $80.77 | $78.15 | $78.55 | -1.06% | 1,391,165 |
| Feb 11, 2026 | $78.78 | $79.47 | $77.95 | $79.39 | -1.35% | 2,464,548 |
| Feb 10, 2026 | $78.63 | $81.05 | $78.37 | $80.48 | +2.60% | 3,528,999 |
| Feb 9, 2026 | $79.07 | $79.10 | $78.04 | $78.44 | -0.49% | 1,376,534 |
| Feb 6, 2026 | $77.44 | $78.89 | $77.44 | $78.83 | +0.59% | 2,088,676 |
| Feb 5, 2026 | $78.27 | $79.16 | $78.06 | $78.37 | -0.87% | 2,947,560 |
| Feb 4, 2026 | $78.66 | $79.67 | $78.43 | $79.06 | +2.24% | 3,056,530 |
| Feb 3, 2026 | $78.01 | $78.75 | $76.95 | $77.33 | -2.58% | 2,234,546 |
| Feb 2, 2026 | $79.65 | $80.15 | $79.15 | $79.38 | -1.98% | 1,448,462 |
| Jan 30, 2026 | $81.58 | $81.93 | $80.64 | $80.98 | -0.21% | 1,224,547 |
| Jan 29, 2026 | $81.19 | $81.36 | $80.15 | $81.15 | +0.91% | 1,392,900 |
| Jan 28, 2026 | $80.11 | $80.63 | $79.81 | $80.42 | -0.56% | 1,077,730 |
| Jan 27, 2026 | $80.64 | $81.06 | $80.45 | $80.87 | +0.10% | 1,020,937 |
| Jan 26, 2026 | $80.76 | $81.42 | $80.69 | $80.79 | +0.62% | 637,363 |
| Jan 23, 2026 | $80.43 | $80.51 | $79.58 | $80.29 | -0.90% | 939,406 |
| Jan 22, 2026 | $80.93 | $82.14 | $80.91 | $81.02 | -0.74% | 1,015,035 |
| Jan 21, 2026 | $80.88 | $81.97 | $80.76 | $81.62 | +3.24% | 2,829,590 |
| Jan 20, 2026 | $78.61 | $79.88 | $78.27 | $79.06 | +0.08% | 1,872,341 |
| Jan 16, 2026 | $80.20 | $80.20 | $78.96 | $79.00 | -0.84% | 1,480,172 |
| Jan 15, 2026 | $79.58 | $79.71 | $78.78 | $79.67 | -0.55% | 1,125,593 |
| Jan 14, 2026 | $79.64 | $80.27 | $78.97 | $80.11 | +1.42% | 1,252,173 |
| Jan 13, 2026 | $81.26 | $81.56 | $77.89 | $78.99 | -2.31% | 1,941,236 |
| Jan 12, 2026 | $81.21 | $81.65 | $80.50 | $80.86 | +0.91% | 1,002,173 |
| Jan 9, 2026 | $80.35 | $80.64 | $78.86 | $80.13 | -0.61% | 1,399,976 |
| Jan 8, 2026 | $79.82 | $81.11 | $79.68 | $80.62 | -0.49% | 1,129,348 |
| Jan 7, 2026 | $82.14 | $82.50 | $80.67 | $81.02 | -0.97% | 1,292,095 |
| Jan 6, 2026 | $81.58 | $82.33 | $81.41 | $81.81 | +1.44% | 1,748,112 |
| Jan 5, 2026 | $78.52 | $81.09 | $78.49 | $80.65 | +3.93% | 1,534,696 |
| Jan 2, 2026 | $78.90 | $79.15 | $76.74 | $77.60 | -1.54% | 1,421,518 |
| Dec 31, 2025 | $79.42 | $79.46 | $78.53 | $78.81 | -0.63% | 806,435 |
| Dec 30, 2025 | $80.03 | $80.18 | $79.21 | $79.31 | -1.29% | 1,230,799 |
| Dec 29, 2025 | $80.79 | $80.88 | $80.11 | $80.35 | -0.04% | 995,104 |
| Dec 26, 2025 | $80.50 | $80.50 | $80.00 | $80.38 | +0.26% | 559,871 |
| Dec 24, 2025 | $80.13 | $80.46 | $79.88 | $80.17 | +0.06% | 318,760 |
| Dec 23, 2025 | $80.61 | $80.72 | $79.89 | $80.12 | -0.53% | 1,083,653 |
| Dec 22, 2025 | $79.90 | $80.75 | $79.76 | $80.55 | +0.73% | 1,082,725 |
| Dec 19, 2025 | $79.67 | $80.25 | $79.43 | $79.97 | +0.59% | 1,001,707 |
| Dec 18, 2025 | $79.81 | $80.28 | $79.38 | $79.50 | +0.30% | 1,204,659 |
| Dec 17, 2025 | $79.05 | $79.91 | $78.81 | $79.26 | +0.30% | 1,030,390 |
| Dec 16, 2025 | $79.03 | $79.09 | $78.29 | $79.02 | -0.21% | 1,083,288 |
| Dec 15, 2025 | $79.22 | $79.78 | $78.97 | $79.19 | +0.49% | 933,078 |
| Dec 12, 2025 | $78.77 | $79.30 | $78.25 | $78.80 | +0.05% | 1,093,862 |
| Dec 11, 2025 | $79.74 | $79.83 | $78.66 | $78.76 | -1.81% | 2,427,812 |
| Dec 10, 2025 | $79.21 | $80.39 | $78.91 | $80.21 | +1.96% | 1,565,088 |
| Dec 9, 2025 | $79.73 | $80.15 | $78.55 | $78.67 | -0.25% | 1,511,866 |
| Dec 8, 2025 | $80.34 | $80.44 | $78.80 | $78.87 | -2.30% | 1,743,270 |
| Dec 5, 2025 | $81.04 | $81.69 | $80.64 | $80.73 | +2.20% | 1,790,185 |
| Dec 4, 2025 | $79.71 | $79.93 | $78.76 | $78.99 | -1.30% | 866,226 |
| Dec 3, 2025 | $79.55 | $80.33 | $79.35 | $80.03 | +1.05% | 1,397,724 |
| Dec 2, 2025 | $78.95 | $79.26 | $78.74 | $79.20 | +1.28% | 1,881,512 |
| Dec 1, 2025 | $79.29 | $79.64 | $78.16 | $78.20 | -1.40% | 1,910,486 |
| Nov 28, 2025 | $79.19 | $79.60 | $79.01 | $79.31 | +0.18% | 474,388 |
| Nov 26, 2025 | $79.70 | $80.04 | $79.16 | $79.17 | -0.62% | 860,987 |
| Nov 25, 2025 | $77.25 | $79.81 | $77.19 | $79.66 | +4.47% | 3,051,101 |
| Nov 24, 2025 | $76.31 | $76.77 | $76.07 | $76.25 | -0.47% | 1,580,416 |
| Nov 21, 2025 | $75.41 | $77.23 | $75.39 | $76.61 | +2.08% | 3,321,765 |
| Nov 20, 2025 | $75.67 | $76.12 | $74.66 | $75.05 | -0.49% | 1,882,929 |
| Nov 19, 2025 | $75.58 | $75.79 | $74.78 | $75.42 | -0.48% | 2,018,453 |
| Nov 18, 2025 | $75.74 | $75.98 | $74.79 | $75.78 | -1.08% | 1,970,595 |
| Nov 17, 2025 | $77.06 | $77.41 | $76.38 | $76.61 | -1.34% | 1,738,368 |
| Nov 14, 2025 | $77.86 | $78.32 | $77.41 | $77.65 | -1.22% | 2,642,812 |
| Nov 13, 2025 | $79.25 | $80.52 | $78.56 | $78.61 | -1.04% | 3,113,683 |
| Nov 12, 2025 | $81.37 | $81.89 | $79.34 | $79.44 | +2.69% | 5,406,828 |
| Nov 11, 2025 | $76.37 | $78.19 | $76.26 | $77.36 | +3.99% | 3,075,552 |
| Nov 10, 2025 | $74.03 | $74.57 | $73.73 | $74.39 | +0.57% | 3,682,455 |
| Nov 7, 2025 | $72.51 | $74.01 | $72.09 | $73.97 | -0.40% | 3,390,887 |
| Nov 6, 2025 | $73.83 | $74.35 | $73.03 | $74.27 | -0.09% | 2,331,795 |
| Nov 5, 2025 | $73.78 | $74.70 | $73.56 | $74.34 | +0.20% | 1,881,109 |
| Nov 4, 2025 | $74.56 | $75.28 | $73.70 | $74.19 | +0.42% | 2,375,116 |
| Nov 3, 2025 | $73.07 | $73.89 | $72.42 | $73.88 | -0.01% | 1,847,515 |
| Oct 31, 2025 | $74.42 | $74.66 | $73.87 | $73.89 | -0.50% | 1,427,422 |
| Oct 30, 2025 | $73.81 | $74.54 | $73.56 | $74.26 | +0.90% | 1,177,020 |
| Oct 29, 2025 | $75.13 | $75.13 | $73.41 | $73.60 | -1.63% | 1,355,430 |
| Oct 28, 2025 | $75.60 | $75.81 | $74.63 | $74.82 | -1.68% | 1,238,078 |
| Oct 27, 2025 | $75.76 | $76.24 | $75.68 | $76.10 | +0.03% | 2,052,756 |
| Oct 24, 2025 | $77.01 | $77.01 | $76.08 | $76.08 | -0.24% | 1,361,791 |
| Oct 23, 2025 | $76.27 | $76.90 | $76.12 | $76.26 | -0.18% | 1,210,165 |
| Oct 22, 2025 | $75.92 | $76.82 | $75.92 | $76.40 | +0.84% | 1,679,740 |
| Oct 21, 2025 | $75.12 | $76.00 | $75.11 | $75.76 | +0.40% | 1,417,259 |
| Oct 20, 2025 | $75.21 | $76.09 | $75.01 | $75.46 | – | 2,888,682 |
Seasonality
ALC return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 1.7% | -2.9% | -0.1% | 2.2% | 0.2% | 3.2% | -0.7% | -5.0% | 0.4% | 3.4% | 2.0% |
| Months up | 5 of 7 | 5 of 7 | 4 of 7 | 4 of 7 | 4 of 8 | 5 of 8 | 6 of 8 | 4 of 8 | 1 of 8 | 4 of 8 | 4 of 7 | 4 of 7 |
| 2026 | 2.8% | 7.7% | -13.6% | -0.6% | -11.0% | 1.2% | 2.7% | 4.5% | -10.1% | 10.3% | ||
| 2025 | 7.3% | 1.5% | 2.6% | 2.8% | -11.6% | 2.7% | -0.8% | -8.8% | -6.6% | -0.8% | 7.3% | -0.6% |
| 2024 | -3.9% | 12.6% | -1.5% | -6.9% | 15.3% | -0.1% | 5.5% | 3.9% | 2.4% | -8.1% | -3.4% | -4.5% |
| 2023 | 9.7% | -9.3% | 3.4% | 2.8% | 7.1% | 6.1% | 3.4% | -2.3% | -7.1% | -7.4% | 6.0% | 3.3% |
| 2022 | -11.9% | 0.3% | 3.0% | -10.2% | 5.2% | -6.5% | 11.7% | -15.9% | -11.4% | 4.3% | 13.5% | -0.5% |
| 2021 | 8.7% | -4.6% | 2.6% | 7.5% | -7.5% | 0.8% | 3.6% | 13.3% | -2.4% | 3.6% | -6.0% | 11.1% |
| 2020 | 4.2% | 4.0% | -17.1% | 3.9% | 20.3% | -9.8% | 4.6% | -4.4% | -0.7% | -0.2% | 13.0% | 2.7% |
| 2019 | -0.0% | 6.7% | -5.3% | 3.8% | -4.4% | 1.7% | -6.7% | 2.3% |