Aligos Therapeutics, Inc. (ALGS) stock
ALGSNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 7/3010% below fair value
$2.10+0.12 (+6.06%)
Close on Nov 13, 2026Market cap $26.23MP/E –Yield –
Price history
Aligos Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$2.10
+6.06% on the day
52-week range
$1.92 – $13.69
-84.7% from the high
Change over 52 weeks
-65.4%
From $6.07 on Nov 13, 2025
Average volume
80,647
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.09 | $2.25 | $1.98 | $2.10 | +6.06% | 57,515 |
| Nov 12, 2026 | $2.21 | $2.32 | $1.92 | $1.98 | -8.33% | 120,576 |
| Nov 11, 2026 | $2.79 | $2.81 | $2.02 | $2.16 | -15.95% | 284,204 |
| Nov 10, 2026 | $3.99 | $3.99 | $2.56 | $2.57 | -34.94% | 194,611 |
| Nov 9, 2026 | $4.25 | $4.65 | $3.95 | $3.95 | -2.95% | 141,298 |
| Nov 6, 2026 | $4.44 | $4.86 | $4.00 | $4.07 | -9.76% | 101,672 |
| Nov 5, 2026 | $5.00 | $5.00 | $4.51 | $4.51 | -10.16% | 40,213 |
| Nov 4, 2026 | $4.89 | $5.14 | $4.72 | $5.02 | +5.68% | 27,845 |
| Nov 3, 2026 | $4.65 | $4.95 | $4.65 | $4.75 | +3.26% | 13,998 |
| Nov 2, 2026 | $4.81 | $4.99 | $4.60 | $4.60 | -4.17% | 23,044 |
| Oct 30, 2026 | $4.99 | $5.05 | $4.75 | $4.80 | -4.57% | 23,846 |
| Oct 29, 2026 | $5.02 | $5.38 | $5.02 | $5.03 | -2.71% | 47,200 |
| Oct 28, 2026 | $4.66 | $5.26 | $4.66 | $5.17 | +9.07% | 23,453 |
| Oct 27, 2026 | $4.67 | $4.81 | $4.63 | $4.74 | +1.94% | 9,528 |
| Oct 26, 2026 | $4.98 | $4.98 | $4.55 | $4.65 | -2.72% | 33,001 |
| Oct 23, 2026 | $4.76 | $4.92 | $4.65 | $4.78 | -0.83% | 4,848 |
| Oct 22, 2026 | $5.01 | $5.01 | $4.78 | $4.82 | -2.82% | 15,253 |
| Oct 21, 2026 | $4.88 | $5.23 | $4.88 | $4.96 | -1.39% | 13,127 |
| Oct 20, 2026 | $4.74 | $5.24 | $4.74 | $5.03 | +3.93% | 42,814 |
| Oct 19, 2026 | $4.95 | $5.08 | $4.61 | $4.84 | -0.41% | 82,018 |
| Oct 16, 2026 | $5.32 | $5.50 | $4.86 | $4.86 | -9.83% | 67,552 |
| Oct 15, 2026 | $5.40 | $5.41 | $5.19 | $5.39 | +3.06% | 25,467 |
| Oct 14, 2026 | $5.50 | $5.60 | $5.21 | $5.23 | -5.08% | 60,558 |
| Oct 13, 2026 | $5.47 | $5.60 | $5.20 | $5.51 | -0.36% | 33,973 |
| Oct 12, 2026 | $5.50 | $5.64 | $5.30 | $5.53 | +3.56% | 57,270 |
| Oct 9, 2026 | $5.27 | $5.44 | $5.27 | $5.34 | +0.56% | 9,059 |
| Oct 8, 2026 | $5.25 | $5.53 | $5.08 | $5.31 | -0.19% | 37,365 |
| Oct 7, 2026 | $5.33 | $5.53 | $5.23 | $5.32 | -1.12% | 19,405 |
| Oct 6, 2026 | $5.46 | $5.53 | $5.31 | $5.38 | -0.37% | 12,842 |
| Oct 5, 2026 | $5.57 | $5.65 | $5.35 | $5.40 | -2.53% | 48,608 |
| Oct 2, 2026 | $5.58 | $5.72 | $5.37 | $5.54 | +0.73% | 29,035 |
| Oct 1, 2026 | $5.69 | $5.74 | $5.37 | $5.50 | -2.31% | 28,258 |
| Sep 30, 2026 | $5.65 | $5.80 | $5.54 | $5.63 | +0.18% | 35,330 |
| Sep 29, 2026 | $5.53 | $5.68 | $5.40 | $5.62 | +1.44% | 11,487 |
| Sep 28, 2026 | $5.38 | $5.54 | $5.18 | $5.54 | +0.54% | 79,518 |
| Sep 25, 2026 | $5.70 | $5.77 | $5.47 | $5.51 | -0.72% | 45,047 |
| Sep 24, 2026 | $5.55 | $5.70 | $5.27 | $5.55 | -0.18% | 59,869 |
| Sep 23, 2026 | $5.72 | $5.94 | $5.45 | $5.56 | -2.11% | 35,073 |
| Sep 22, 2026 | $5.57 | $6.30 | $5.22 | $5.68 | +3.46% | 75,686 |
| Sep 21, 2026 | $5.31 | $5.88 | $5.21 | $5.49 | +4.77% | 125,046 |
| Sep 18, 2026 | $5.15 | $5.25 | $5.02 | $5.24 | +1.35% | 21,340 |
| Sep 17, 2026 | $5.10 | $5.29 | $5.10 | $5.17 | +2.38% | 21,705 |
| Sep 16, 2026 | $5.01 | $5.13 | $4.93 | $5.05 | +1.20% | 41,651 |
| Sep 15, 2026 | $5.04 | $5.45 | $4.82 | $4.99 | -0.99% | 34,487 |
| Sep 14, 2026 | $5.17 | $5.27 | $5.02 | $5.04 | -3.45% | 28,021 |
| Sep 11, 2026 | $5.39 | $5.50 | $5.14 | $5.22 | -2.06% | 37,043 |
| Sep 10, 2026 | $5.38 | $5.48 | $5.21 | $5.33 | -3.09% | 46,071 |
| Sep 9, 2026 | $5.79 | $6.02 | $5.41 | $5.50 | -4.51% | 33,016 |
| Sep 8, 2026 | $6.21 | $6.34 | $5.62 | $5.76 | -7.25% | 64,235 |
| Sep 4, 2026 | $6.16 | $6.21 | $6.02 | $6.21 | -0.16% | 20,288 |
| Sep 3, 2026 | $6.22 | $6.48 | $6.07 | $6.22 | +0.16% | 42,077 |
| Sep 2, 2026 | $6.15 | $6.64 | $6.01 | $6.21 | +1.97% | 55,406 |
| Sep 1, 2026 | $5.76 | $6.22 | $5.61 | $6.09 | +3.92% | 101,644 |
| Aug 31, 2026 | $6.83 | $6.83 | $5.86 | $5.86 | -15.20% | 98,916 |
| Aug 28, 2026 | $7.03 | $7.10 | $6.64 | $6.91 | -2.26% | 39,072 |
| Aug 27, 2026 | $7.44 | $7.50 | $6.82 | $7.07 | -5.86% | 80,522 |
| Aug 26, 2026 | $7.37 | $7.72 | $7.04 | $7.51 | +0.54% | 68,947 |
| Aug 25, 2026 | $6.93 | $7.54 | $6.71 | $7.47 | +7.79% | 93,635 |
| Aug 24, 2026 | $6.61 | $7.00 | $6.40 | $6.93 | +3.90% | 33,224 |
| Aug 21, 2026 | $6.48 | $6.80 | $6.40 | $6.67 | +3.57% | 52,329 |
| Aug 20, 2026 | $6.77 | $7.01 | $6.35 | $6.44 | -6.53% | 62,498 |
| Aug 19, 2026 | $6.74 | $7.09 | $6.67 | $6.89 | +1.92% | 77,341 |
| Aug 18, 2026 | $6.50 | $6.84 | $6.48 | $6.76 | +2.81% | 110,130 |
| Aug 17, 2026 | $6.90 | $7.00 | $6.51 | $6.58 | -4.57% | 50,614 |
| Aug 14, 2026 | $6.77 | $6.97 | $6.58 | $6.89 | +1.77% | 66,999 |
| Aug 13, 2026 | $6.95 | $7.04 | $6.66 | $6.77 | -3.29% | 95,166 |
| Aug 12, 2026 | $7.38 | $7.55 | $6.75 | $7.00 | -3.85% | 190,605 |
| Aug 11, 2026 | $7.58 | $7.82 | $7.15 | $7.28 | -4.84% | 237,713 |
| Aug 10, 2026 | $5.74 | $7.71 | $5.73 | $7.65 | +36.85% | 615,784 |
| Aug 7, 2026 | $5.50 | $6.15 | $5.25 | $5.59 | +1.45% | 335,799 |
| Aug 6, 2026 | $4.18 | $5.60 | $4.18 | $5.51 | +16.24% | 293,475 |
| Aug 5, 2026 | $4.74 | $4.87 | $4.67 | $4.74 | -0.21% | 71,830 |
| Aug 4, 2026 | $4.68 | $4.81 | $4.61 | $4.75 | +3.26% | 81,446 |
| Aug 3, 2026 | $4.29 | $4.81 | $4.21 | $4.60 | +8.75% | 134,966 |
| Jul 31, 2026 | $4.46 | $4.46 | $4.15 | $4.23 | -2.08% | 49,132 |
| Jul 30, 2026 | $4.30 | $4.49 | $4.13 | $4.32 | +1.65% | 99,015 |
| Jul 29, 2026 | $4.20 | $4.41 | $4.14 | $4.25 | 0.00% | 46,213 |
| Jul 28, 2026 | $4.22 | $4.37 | $3.98 | $4.25 | +4.17% | 93,134 |
| Jul 27, 2026 | $4.09 | $4.27 | $3.98 | $4.08 | 0.00% | 213,037 |
| Jul 24, 2026 | $4.80 | $4.81 | $4.00 | $4.08 | -13.01% | 203,098 |
| Jul 23, 2026 | $5.05 | $5.20 | $4.60 | $4.69 | -8.93% | 147,916 |
| Jul 22, 2026 | $5.36 | $5.50 | $5.08 | $5.15 | -5.33% | 58,462 |
| Jul 21, 2026 | $5.21 | $5.80 | $5.21 | $5.44 | +3.03% | 59,163 |
| Jul 20, 2026 | $5.72 | $5.72 | $5.19 | $5.28 | -8.01% | 85,817 |
| Jul 17, 2026 | $5.70 | $5.85 | $5.60 | $5.74 | -0.17% | 47,415 |
| Jul 16, 2026 | $5.77 | $6.12 | $5.61 | $5.75 | -0.35% | 54,756 |
| Jul 15, 2026 | $6.01 | $6.05 | $5.76 | $5.77 | -5.49% | 65,307 |
| Jul 14, 2026 | $6.33 | $6.45 | $5.97 | $6.11 | -4.01% | 102,514 |
| Jul 13, 2026 | $6.54 | $6.58 | $6.16 | $6.36 | -3.93% | 189,230 |
| Jul 10, 2026 | $6.84 | $6.85 | $6.34 | $6.62 | -2.22% | 109,531 |
| Jul 9, 2026 | $6.68 | $7.08 | $6.52 | $6.77 | +0.59% | 195,735 |
| Jul 8, 2026 | $5.92 | $6.93 | $5.88 | $6.73 | +10.51% | 404,835 |
| Jul 7, 2026 | $5.91 | $6.30 | $5.50 | $6.09 | +4.10% | 819,925 |
| Jul 6, 2026 | $5.65 | $6.06 | $5.44 | $5.85 | +4.65% | 3,160,306 |
| Jul 2, 2026 | $5.53 | $5.70 | $5.35 | $5.59 | +2.57% | 90,372 |
| Jul 1, 2026 | $5.72 | $5.85 | $5.43 | $5.45 | -5.55% | 67,281 |
| Jun 30, 2026 | $5.38 | $5.85 | $5.32 | $5.77 | +6.26% | 104,471 |
| Jun 29, 2026 | $5.53 | $5.69 | $5.34 | $5.43 | -2.51% | 36,157 |
| Jun 26, 2026 | $5.34 | $5.74 | $5.30 | $5.57 | +1.27% | 54,411 |
| Jun 25, 2026 | $5.63 | $5.79 | $5.48 | $5.50 | -1.35% | 53,738 |
| Jun 24, 2026 | $5.54 | $5.76 | $5.35 | $5.58 | -1.33% | 41,793 |
| Jun 23, 2026 | $5.61 | $5.94 | $5.48 | $5.65 | -0.70% | 61,457 |
| Jun 22, 2026 | $5.30 | $5.69 | $5.26 | $5.69 | +7.77% | 103,223 |
| Jun 18, 2026 | $5.25 | $5.44 | $5.16 | $5.28 | -1.31% | 39,806 |
| Jun 17, 2026 | $5.07 | $5.73 | $5.07 | $5.35 | +7.21% | 156,041 |
| Jun 16, 2026 | $5.08 | $5.12 | $4.98 | $4.99 | -2.35% | 41,316 |
| Jun 15, 2026 | $5.30 | $5.40 | $5.09 | $5.11 | -3.22% | 87,564 |
| Jun 12, 2026 | $5.20 | $5.55 | $5.20 | $5.28 | 0.00% | 76,681 |
| Jun 11, 2026 | $5.16 | $5.43 | $4.91 | $5.28 | +2.33% | 50,030 |
| Jun 10, 2026 | $5.12 | $5.31 | $5.07 | $5.16 | +0.39% | 32,523 |
| Jun 9, 2026 | $5.05 | $5.29 | $4.99 | $5.14 | +3.63% | 81,240 |
| Jun 8, 2026 | $5.01 | $5.05 | $4.91 | $4.96 | +1.02% | 65,297 |
| Jun 5, 2026 | $5.30 | $5.34 | $4.80 | $4.91 | -8.05% | 128,424 |
| Jun 4, 2026 | $5.31 | $5.50 | $5.18 | $5.34 | +3.89% | 169,188 |
| Jun 3, 2026 | $5.22 | $5.33 | $5.06 | $5.14 | -2.10% | 51,620 |
| Jun 2, 2026 | $5.36 | $5.55 | $5.01 | $5.25 | -1.87% | 175,652 |
| Jun 1, 2026 | $5.70 | $5.85 | $5.30 | $5.35 | -6.14% | 192,797 |
| May 29, 2026 | $5.94 | $5.94 | $5.51 | $5.70 | -1.55% | 106,386 |
| May 28, 2026 | $5.75 | $5.95 | $5.48 | $5.79 | +3.39% | 196,750 |
| May 27, 2026 | $5.74 | $5.75 | $5.46 | $5.60 | -2.44% | 93,509 |
| May 26, 2026 | $5.84 | $5.90 | $5.61 | $5.74 | -0.35% | 79,411 |
| May 22, 2026 | $5.80 | $6.11 | $5.71 | $5.76 | +0.88% | 136,661 |
| May 21, 2026 | $5.59 | $5.83 | $5.52 | $5.71 | +1.96% | 85,581 |
| May 20, 2026 | $5.28 | $5.65 | $5.16 | $5.60 | +8.11% | 132,645 |
| May 19, 2026 | $5.34 | $5.38 | $5.16 | $5.18 | -3.36% | 111,712 |
| May 18, 2026 | $5.81 | $5.88 | $5.29 | $5.36 | -6.13% | 167,311 |
| May 15, 2026 | $6.49 | $6.66 | $5.68 | $5.71 | -14.65% | 179,284 |
| May 14, 2026 | $6.64 | $6.82 | $6.34 | $6.69 | +0.30% | 214,103 |
| May 13, 2026 | $6.47 | $6.88 | $6.38 | $6.67 | +3.09% | 120,702 |
| May 12, 2026 | $6.20 | $6.55 | $6.12 | $6.47 | +4.19% | 95,035 |
| May 11, 2026 | $6.39 | $6.58 | $6.15 | $6.21 | -3.57% | 136,128 |
| May 8, 2026 | $6.11 | $6.57 | $5.86 | $6.44 | +6.80% | 318,583 |
| May 7, 2026 | $6.38 | $6.51 | $5.96 | $6.03 | -5.34% | 94,729 |
| May 6, 2026 | $6.31 | $6.64 | $6.24 | $6.37 | +0.31% | 150,994 |
| May 5, 2026 | $6.53 | $6.76 | $6.28 | $6.35 | -1.40% | 80,488 |
| May 4, 2026 | $6.10 | $6.60 | $6.06 | $6.44 | +5.75% | 119,369 |
| May 1, 2026 | $6.01 | $6.27 | $5.91 | $6.09 | +1.67% | 207,447 |
| Apr 30, 2026 | $6.00 | $6.23 | $5.96 | $5.99 | +0.34% | 36,902 |
| Apr 29, 2026 | $6.40 | $6.40 | $5.91 | $5.97 | -5.09% | 120,064 |
| Apr 28, 2026 | $6.49 | $6.58 | $6.22 | $6.29 | -2.18% | 66,363 |
| Apr 27, 2026 | $6.37 | $6.74 | $6.37 | $6.43 | +0.47% | 140,519 |
| Apr 24, 2026 | $6.24 | $6.59 | $6.00 | $6.40 | +4.40% | 161,996 |
| Apr 23, 2026 | $6.50 | $6.53 | $5.97 | $6.13 | -5.84% | 256,582 |
| Apr 22, 2026 | $6.55 | $6.85 | $6.31 | $6.51 | -0.76% | 186,055 |
| Apr 21, 2026 | $6.50 | $6.91 | $6.21 | $6.56 | +0.77% | 231,534 |
| Apr 20, 2026 | $6.68 | $6.81 | $6.45 | $6.51 | -2.54% | 243,266 |
| Apr 17, 2026 | $7.32 | $7.40 | $6.52 | $6.68 | -12.79% | 829,864 |
| Apr 16, 2026 | $8.08 | $8.66 | $7.33 | $7.66 | +3.23% | 5,903,557 |
| Apr 15, 2026 | $7.54 | $8.20 | $7.18 | $7.42 | -15.10% | 181,731 |
| Apr 14, 2026 | $8.72 | $8.97 | $8.42 | $8.74 | +1.16% | 77,551 |
| Apr 13, 2026 | $7.92 | $8.79 | $7.92 | $8.64 | +8.07% | 58,543 |
| Apr 10, 2026 | $7.98 | $8.39 | $7.70 | $8.00 | +0.69% | 25,432 |
| Apr 9, 2026 | $7.80 | $8.06 | $7.77 | $7.94 | -0.63% | 11,851 |
| Apr 8, 2026 | $8.25 | $8.58 | $7.78 | $7.99 | +1.14% | 50,787 |
| Apr 7, 2026 | $8.14 | $8.56 | $7.61 | $7.90 | -2.35% | 48,642 |
| Apr 6, 2026 | $7.94 | $8.64 | $7.90 | $8.09 | +1.51% | 58,705 |
| Apr 2, 2026 | $7.47 | $8.00 | $7.33 | $7.97 | +2.97% | 39,566 |
| Apr 1, 2026 | $7.59 | $7.99 | $7.55 | $7.74 | +4.17% | 62,783 |
| Mar 31, 2026 | $6.73 | $7.57 | $6.73 | $7.43 | +13.26% | 54,837 |
| Mar 30, 2026 | $6.70 | $6.93 | $6.41 | $6.56 | -1.50% | 37,109 |
| Mar 27, 2026 | $7.05 | $7.06 | $6.56 | $6.66 | -5.40% | 56,231 |
| Mar 26, 2026 | $7.06 | $7.36 | $6.82 | $7.04 | +1.15% | 57,917 |
| Mar 25, 2026 | $6.94 | $7.38 | $6.77 | $6.96 | +2.50% | 28,398 |
| Mar 24, 2026 | $7.10 | $7.10 | $6.61 | $6.79 | -1.16% | 45,361 |
| Mar 23, 2026 | $6.82 | $7.15 | $6.80 | $6.87 | +0.88% | 22,678 |
| Mar 20, 2026 | $7.36 | $7.55 | $6.81 | $6.81 | -7.22% | 58,234 |
| Mar 19, 2026 | $7.00 | $7.44 | $6.95 | $7.34 | +5.61% | 46,605 |
| Mar 18, 2026 | $7.36 | $7.41 | $6.95 | $6.95 | -4.79% | 28,704 |
| Mar 17, 2026 | $7.66 | $7.75 | $7.29 | $7.30 | -5.44% | 20,314 |
| Mar 16, 2026 | $7.66 | $8.11 | $7.58 | $7.72 | +1.98% | 34,589 |
| Mar 13, 2026 | $7.56 | $7.90 | $7.50 | $7.57 | +2.16% | 40,680 |
| Mar 12, 2026 | $7.61 | $7.62 | $7.20 | $7.41 | -2.11% | 22,344 |
| Mar 11, 2026 | $7.29 | $8.00 | $7.29 | $7.57 | +6.62% | 48,984 |
| Mar 10, 2026 | $6.92 | $7.36 | $6.92 | $7.10 | +1.07% | 34,299 |
| Mar 9, 2026 | $6.94 | $7.30 | $6.56 | $7.03 | +0.64% | 37,320 |
| Mar 6, 2026 | $6.40 | $7.37 | $6.37 | $6.98 | +4.80% | 87,271 |
| Mar 5, 2026 | $6.80 | $7.01 | $6.38 | $6.66 | -2.92% | 31,864 |
| Mar 4, 2026 | $6.75 | $7.17 | $6.73 | $6.86 | +0.15% | 41,439 |
| Mar 3, 2026 | $6.75 | $6.92 | $6.50 | $6.85 | -1.65% | 31,127 |
| Mar 2, 2026 | $6.88 | $7.08 | $6.31 | $6.97 | -0.92% | 94,937 |
| Feb 27, 2026 | $7.36 | $7.38 | $6.95 | $7.03 | -6.27% | 21,963 |
| Feb 26, 2026 | $6.99 | $7.50 | $6.91 | $7.50 | +8.07% | 25,397 |
| Feb 25, 2026 | $7.06 | $7.10 | $6.73 | $6.94 | -2.12% | 34,079 |
| Feb 24, 2026 | $7.00 | $7.25 | $6.85 | $7.09 | +2.16% | 20,085 |
| Feb 23, 2026 | $6.85 | $7.19 | $6.58 | $6.94 | +2.06% | 19,238 |
| Feb 20, 2026 | $7.12 | $7.13 | $6.77 | $6.80 | -4.49% | 16,246 |
| Feb 19, 2026 | $6.73 | $7.19 | $6.59 | $7.12 | +4.71% | 24,528 |
| Feb 18, 2026 | $6.59 | $7.07 | $6.59 | $6.80 | +1.80% | 21,653 |
| Feb 17, 2026 | $6.97 | $6.97 | $6.23 | $6.68 | -3.33% | 66,187 |
| Feb 13, 2026 | $7.01 | $7.71 | $6.91 | $6.91 | -1.14% | 50,031 |
| Feb 12, 2026 | $7.60 | $7.60 | $6.99 | $6.99 | -6.30% | 33,657 |
| Feb 11, 2026 | $7.20 | $7.76 | $6.98 | $7.46 | +3.90% | 76,649 |
| Feb 10, 2026 | $7.24 | $7.73 | $7.17 | $7.18 | -0.69% | 27,753 |
| Feb 9, 2026 | $7.29 | $7.39 | $7.07 | $7.23 | -1.23% | 16,865 |
| Feb 6, 2026 | $6.70 | $7.47 | $6.70 | $7.32 | +12.79% | 78,081 |
| Feb 5, 2026 | $7.02 | $7.17 | $6.49 | $6.49 | -8.20% | 73,722 |
| Feb 4, 2026 | $7.50 | $8.00 | $6.81 | $7.07 | -5.98% | 52,875 |
| Feb 3, 2026 | $7.94 | $8.31 | $7.23 | $7.52 | -5.41% | 56,490 |
| Feb 2, 2026 | $7.98 | $8.39 | $7.76 | $7.95 | -1.49% | 81,199 |
| Jan 30, 2026 | $7.89 | $8.15 | $7.70 | $8.07 | -0.55% | 40,148 |
| Jan 29, 2026 | $8.13 | $8.17 | $7.70 | $8.12 | +0.68% | 49,471 |
| Jan 28, 2026 | $8.69 | $8.95 | $8.06 | $8.06 | -6.17% | 80,030 |
| Jan 27, 2026 | $8.40 | $8.66 | $7.97 | $8.59 | +2.38% | 94,293 |
| Jan 26, 2026 | $8.04 | $8.49 | $7.92 | $8.39 | +3.33% | 78,293 |
| Jan 23, 2026 | $8.87 | $8.99 | $8.02 | $8.12 | -4.92% | 158,828 |
| Jan 22, 2026 | $7.94 | $8.81 | $7.94 | $8.54 | +6.75% | 123,885 |
| Jan 21, 2026 | $8.13 | $8.99 | $7.77 | $8.00 | -0.12% | 80,965 |
| Jan 20, 2026 | $7.69 | $8.29 | $7.61 | $8.01 | +0.88% | 83,630 |
| Jan 16, 2026 | $8.29 | $8.64 | $7.94 | $7.94 | -3.87% | 65,988 |
| Jan 15, 2026 | $9.02 | $9.39 | $8.20 | $8.26 | -8.73% | 86,961 |
| Jan 14, 2026 | $9.23 | $9.34 | $8.80 | $9.05 | -2.06% | 87,481 |
| Jan 13, 2026 | $8.59 | $9.43 | $8.52 | $9.24 | +6.08% | 47,504 |
| Jan 12, 2026 | $9.00 | $9.07 | $8.39 | $8.71 | -3.22% | 110,074 |
| Jan 9, 2026 | $10.41 | $10.45 | $9.00 | $9.00 | -12.88% | 88,909 |
| Jan 8, 2026 | $9.65 | $10.49 | $9.61 | $10.33 | +7.05% | 88,859 |
| Jan 7, 2026 | $8.91 | $9.65 | $8.91 | $9.65 | +10.16% | 64,526 |
| Jan 6, 2026 | $8.35 | $8.90 | $8.35 | $8.76 | +4.16% | 23,148 |
| Jan 5, 2026 | $9.14 | $10.00 | $8.25 | $8.41 | -7.89% | 145,904 |
| Jan 2, 2026 | $9.32 | $9.67 | $9.13 | $9.13 | -2.04% | 18,217 |
| Dec 31, 2025 | $9.01 | $9.60 | $9.00 | $9.32 | +2.19% | 54,204 |
| Dec 30, 2025 | $9.57 | $9.91 | $9.12 | $9.12 | -5.49% | 42,943 |
| Dec 29, 2025 | $9.99 | $10.01 | $9.33 | $9.65 | -4.55% | 57,631 |
| Dec 26, 2025 | $10.50 | $10.50 | $9.85 | $10.11 | -3.90% | 29,597 |
| Dec 24, 2025 | $9.95 | $10.69 | $9.81 | $10.52 | +5.73% | 45,963 |
| Dec 23, 2025 | $10.64 | $11.03 | $9.90 | $9.95 | -7.44% | 32,688 |
| Dec 22, 2025 | $10.64 | $11.50 | $10.10 | $10.75 | +0.66% | 48,738 |
| Dec 19, 2025 | $10.32 | $11.04 | $10.32 | $10.68 | +2.99% | 58,447 |
| Dec 18, 2025 | $10.75 | $11.00 | $10.19 | $10.37 | -2.45% | 53,729 |
| Dec 17, 2025 | $11.69 | $11.91 | $10.45 | $10.63 | -7.32% | 81,981 |
| Dec 16, 2025 | $11.92 | $12.10 | $11.04 | $11.47 | -4.42% | 65,053 |
| Dec 15, 2025 | $13.43 | $13.69 | $11.45 | $12.00 | -9.74% | 182,620 |
| Dec 12, 2025 | $11.61 | $13.68 | $11.44 | $13.30 | +15.51% | 194,977 |
| Dec 11, 2025 | $11.30 | $11.63 | $11.20 | $11.51 | +1.59% | 50,884 |
| Dec 10, 2025 | $11.08 | $11.50 | $10.65 | $11.33 | +2.26% | 88,182 |
| Dec 9, 2025 | $10.73 | $11.17 | $10.49 | $11.08 | +2.78% | 44,805 |
| Dec 8, 2025 | $10.17 | $10.84 | $10.08 | $10.78 | +7.91% | 59,152 |
| Dec 5, 2025 | $10.12 | $10.26 | $9.84 | $9.99 | -0.99% | 33,843 |
| Dec 4, 2025 | $9.89 | $10.45 | $9.80 | $10.09 | +2.23% | 69,391 |
| Dec 3, 2025 | $9.20 | $10.00 | $9.14 | $9.87 | +7.17% | 52,705 |
| Dec 2, 2025 | $9.35 | $9.48 | $9.10 | $9.21 | -0.97% | 98,929 |
| Dec 1, 2025 | $9.37 | $9.92 | $9.18 | $9.30 | -2.92% | 114,285 |
| Nov 28, 2025 | $9.95 | $9.95 | $9.50 | $9.58 | -2.84% | 26,937 |
| Nov 26, 2025 | $9.47 | $9.98 | $9.47 | $9.86 | +2.07% | 49,379 |
| Nov 25, 2025 | $9.52 | $9.98 | $9.39 | $9.66 | +1.52% | 92,073 |
| Nov 24, 2025 | $9.21 | $9.58 | $8.69 | $9.52 | +3.31% | 92,494 |
| Nov 21, 2025 | $8.37 | $9.22 | $8.09 | $9.21 | +11.50% | 97,663 |
| Nov 20, 2025 | $8.43 | $8.63 | $8.07 | $8.26 | +0.36% | 132,226 |
| Nov 19, 2025 | $8.00 | $8.59 | $8.00 | $8.23 | +3.91% | 92,251 |
| Nov 18, 2025 | $6.95 | $8.19 | $6.94 | $7.92 | +12.82% | 113,034 |
| Nov 17, 2025 | $6.65 | $7.31 | $6.64 | $7.02 | +5.41% | 57,856 |
| Nov 14, 2025 | $5.88 | $6.73 | $5.81 | $6.66 | +9.72% | 72,032 |
| Nov 13, 2025 | $6.31 | $6.62 | $5.93 | $6.07 | -5.96% | 73,835 |
| Nov 12, 2025 | $6.73 | $7.00 | $6.35 | $6.46 | -3.37% | 52,699 |
| Nov 11, 2025 | $6.76 | $6.90 | $6.54 | $6.68 | -2.98% | 68,441 |
| Nov 10, 2025 | $7.21 | $7.31 | $6.68 | $6.89 | -2.62% | 64,095 |
| Nov 7, 2025 | $6.22 | $7.17 | $6.20 | $7.07 | -0.42% | 76,332 |
| Nov 6, 2025 | $6.88 | $7.30 | $6.10 | $7.10 | -3.14% | 152,561 |
| Nov 5, 2025 | $7.23 | $7.49 | $7.06 | $7.33 | +1.66% | 75,889 |
| Nov 4, 2025 | $7.38 | $7.72 | $7.10 | $7.21 | -4.25% | 97,810 |
| Nov 3, 2025 | $8.28 | $8.47 | $7.45 | $7.53 | – | 80,905 |
Seasonality
ALGS return in each calendar month over the last 7 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 | -2.1% | -8.5% | -19.8% | -12.2% | -3.0% | -8.4% | -1.9% | 15.9% | -12.8% | -6.5% | 22.0% | 11.5% |
| Months up | 3 of 6 | 2 of 6 | 1 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 0 of 6 | 2 of 6 | 4 of 7 | 2 of 6 |
| 2026 | -13.4% | -12.9% | 5.7% | -19.4% | -4.8% | 1.2% | -26.7% | 38.5% | -3.9% | -14.7% | -56.3% | |
| 2025 | -35.2% | -34.6% | -51.1% | -32.4% | -5.2% | 36.3% | 1.0% | 44.9% | -7.1% | -15.8% | 16.1% | -2.7% |
| 2024 | 3.9% | 43.5% | -1.0% | -21.9% | -22.9% | -40.7% | 48.6% | -2.5% | -31.7% | 12.9% | 160.8% | 56.2% |
| 2023 | 103.6% | -24.7% | -40.1% | 32.7% | -2.6% | -14.1% | -8.3% | -3.3% | -13.2% | -19.7% | 16.7% | -5.1% |
| 2022 | -73.1% | -24.1% | -11.2% | -45.1% | 9.3% | -6.2% | 2.5% | 0.8% | -12.0% | -4.5% | -4.8% | -4.7% |
| 2021 | 1.9% | 2.0% | -20.9% | 13.1% | 8.4% | -26.9% | -28.5% | 17.0% | -9.0% | 2.7% | -3.8% | -22.5% |
| 2020 | 25.2% | 47.8% |
See a number that looks wrong?