Alumis Inc. (ALMS) stock
ALMSNasdaqPharmaceutical PreparationsFiscal year ends December 31
$6.73−0.16 (-2.32%)
Close on Oct 30, 2026Market cap $871.10MP/E –Yield –
Price history
Alumis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.73
-2.32% on the day
52-week range
$4.39 – $31.35
-78.5% from the high
Change over 52 weeks
+44.4%
From $4.66 on Oct 30, 2025
Average volume
2.35M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $6.81 | $6.92 | $6.46 | $6.73 | -2.32% | 2,236,896 |
| Oct 29, 2026 | $7.19 | $7.25 | $6.68 | $6.89 | -3.37% | 2,743,467 |
| Oct 28, 2026 | $6.60 | $7.18 | $6.58 | $7.13 | +7.38% | 2,432,029 |
| Oct 27, 2026 | $6.51 | $6.69 | $6.30 | $6.64 | +2.00% | 3,261,304 |
| Oct 26, 2026 | $6.81 | $6.83 | $6.38 | $6.51 | -3.98% | 1,119,974 |
| Oct 23, 2026 | $6.68 | $6.83 | $6.48 | $6.78 | -0.59% | 1,230,177 |
| Oct 22, 2026 | $6.72 | $6.95 | $6.66 | $6.82 | +0.15% | 1,503,558 |
| Oct 21, 2026 | $6.75 | $6.95 | $6.66 | $6.81 | +1.64% | 1,230,139 |
| Oct 20, 2026 | $6.33 | $6.73 | $6.25 | $6.70 | +5.68% | 1,535,221 |
| Oct 19, 2026 | $6.12 | $6.43 | $6.10 | $6.34 | +3.59% | 1,483,718 |
| Oct 16, 2026 | $6.31 | $6.31 | $6.01 | $6.12 | -3.01% | 2,496,575 |
| Oct 15, 2026 | $6.11 | $6.50 | $6.08 | $6.31 | +4.13% | 2,786,515 |
| Oct 14, 2026 | $6.47 | $6.55 | $6.02 | $6.06 | -7.62% | 2,298,082 |
| Oct 13, 2026 | $7.01 | $7.01 | $6.54 | $6.56 | -7.08% | 1,899,431 |
| Oct 12, 2026 | $7.13 | $7.31 | $6.97 | $7.06 | -1.40% | 1,601,398 |
| Oct 9, 2026 | $7.04 | $7.29 | $6.90 | $7.16 | +2.73% | 1,371,066 |
| Oct 8, 2026 | $6.66 | $7.02 | $6.61 | $6.97 | +2.95% | 2,853,122 |
| Oct 7, 2026 | $6.82 | $6.95 | $6.71 | $6.77 | -2.31% | 2,170,153 |
| Oct 6, 2026 | $6.89 | $6.95 | $6.64 | $6.93 | +1.32% | 1,745,543 |
| Oct 5, 2026 | $6.99 | $7.17 | $6.78 | $6.84 | -0.15% | 3,871,899 |
| Oct 2, 2026 | $7.28 | $7.31 | $6.64 | $6.85 | -4.99% | 2,624,795 |
| Oct 1, 2026 | $7.40 | $7.48 | $7.15 | $7.21 | -2.44% | 2,131,438 |
| Sep 30, 2026 | $7.35 | $7.56 | $7.15 | $7.39 | +1.37% | 1,403,010 |
| Sep 29, 2026 | $7.16 | $7.41 | $7.13 | $7.29 | +1.82% | 1,668,228 |
| Sep 28, 2026 | $7.10 | $7.22 | $6.83 | $7.16 | +0.85% | 2,245,382 |
| Sep 25, 2026 | $7.33 | $7.38 | $7.04 | $7.10 | -2.61% | 1,723,962 |
| Sep 24, 2026 | $7.43 | $7.45 | $7.22 | $7.29 | -2.02% | 2,605,339 |
| Sep 23, 2026 | $8.03 | $8.08 | $7.31 | $7.44 | -8.26% | 2,694,970 |
| Sep 22, 2026 | $8.01 | $8.14 | $7.67 | $8.11 | +2.66% | 2,524,709 |
| Sep 21, 2026 | $7.82 | $7.92 | $7.56 | $7.90 | +1.67% | 2,433,339 |
| Sep 18, 2026 | $7.83 | $7.91 | $7.54 | $7.77 | -0.64% | 6,393,054 |
| Sep 17, 2026 | $8.03 | $8.11 | $7.76 | $7.82 | -1.51% | 3,515,413 |
| Sep 16, 2026 | $8.45 | $8.47 | $7.79 | $7.94 | -5.48% | 4,800,650 |
| Sep 15, 2026 | $9.18 | $9.20 | $8.31 | $8.40 | -8.89% | 4,004,618 |
| Sep 14, 2026 | $9.25 | $9.36 | $9.02 | $9.22 | +0.44% | 4,028,056 |
| Sep 11, 2026 | $9.99 | $10.11 | $9.14 | $9.18 | -7.27% | 3,434,333 |
| Sep 10, 2026 | $10.55 | $10.55 | $9.65 | $9.90 | +1.02% | 4,732,149 |
| Sep 9, 2026 | $10.49 | $10.67 | $9.77 | $9.80 | -7.37% | 3,878,715 |
| Sep 8, 2026 | $11.05 | $11.22 | $10.25 | $10.58 | -4.68% | 4,491,240 |
| Sep 4, 2026 | $11.23 | $11.60 | $11.01 | $11.10 | -2.29% | 3,078,140 |
| Sep 3, 2026 | $10.38 | $11.92 | $10.31 | $11.36 | +9.76% | 7,550,083 |
| Sep 2, 2026 | $10.16 | $10.77 | $9.95 | $10.35 | +9.29% | 10,382,830 |
| Sep 1, 2026 | $9.93 | $11.06 | $8.75 | $9.47 | -56.58% | 28,399,010 |
| Aug 31, 2026 | $22.29 | $22.55 | $21.28 | $21.81 | -2.55% | 1,373,434 |
| Aug 28, 2026 | $22.83 | $23.28 | $22.35 | $22.38 | -3.58% | 655,336 |
| Aug 27, 2026 | $23.49 | $24.13 | $23.08 | $23.21 | -1.74% | 503,637 |
| Aug 26, 2026 | $24.14 | $24.14 | $23.16 | $23.62 | -1.42% | 642,629 |
| Aug 25, 2026 | $23.52 | $24.04 | $23.24 | $23.96 | +4.04% | 587,297 |
| Aug 24, 2026 | $23.69 | $23.74 | $22.43 | $23.03 | -4.72% | 850,804 |
| Aug 21, 2026 | $22.98 | $24.70 | $22.21 | $24.17 | +5.73% | 934,814 |
| Aug 20, 2026 | $23.76 | $23.93 | $22.03 | $22.86 | -4.71% | 949,389 |
| Aug 19, 2026 | $25.48 | $25.94 | $23.84 | $23.99 | -3.58% | 937,934 |
| Aug 18, 2026 | $25.26 | $25.32 | $24.36 | $24.88 | -2.43% | 661,654 |
| Aug 17, 2026 | $25.05 | $25.71 | $24.90 | $25.50 | +0.75% | 843,995 |
| Aug 14, 2026 | $23.19 | $25.38 | $23.13 | $25.31 | +3.69% | 1,217,495 |
| Aug 13, 2026 | $25.59 | $25.86 | $24.06 | $24.41 | -4.46% | 832,442 |
| Aug 12, 2026 | $25.51 | $26.00 | $24.85 | $25.55 | +0.71% | 991,904 |
| Aug 11, 2026 | $27.68 | $27.69 | $23.80 | $25.37 | -7.85% | 1,324,326 |
| Aug 10, 2026 | $27.36 | $27.94 | $27.00 | $27.53 | -0.25% | 458,965 |
| Aug 7, 2026 | $28.00 | $28.17 | $26.84 | $27.60 | -0.72% | 843,458 |
| Aug 6, 2026 | $27.10 | $28.56 | $27.10 | $27.80 | +2.51% | 653,457 |
| Aug 5, 2026 | $27.24 | $27.94 | $26.70 | $27.12 | 0.00% | 630,541 |
| Aug 4, 2026 | $26.35 | $27.38 | $26.18 | $27.12 | +3.83% | 754,352 |
| Aug 3, 2026 | $27.69 | $27.70 | $25.29 | $26.12 | -7.54% | 1,387,984 |
| Jul 31, 2026 | $28.95 | $29.20 | $27.57 | $28.25 | -2.42% | 1,321,121 |
| Jul 30, 2026 | $26.95 | $29.15 | $26.79 | $28.95 | +9.74% | 992,199 |
| Jul 29, 2026 | $27.16 | $27.45 | $25.80 | $26.38 | -2.40% | 820,832 |
| Jul 28, 2026 | $27.37 | $27.37 | $26.06 | $27.03 | -0.18% | 782,564 |
| Jul 27, 2026 | $27.79 | $29.28 | $26.72 | $27.08 | -3.29% | 1,049,712 |
| Jul 24, 2026 | $28.48 | $28.51 | $26.94 | $28.00 | -1.06% | 1,164,915 |
| Jul 23, 2026 | $28.24 | $28.60 | $27.69 | $28.30 | -1.77% | 649,986 |
| Jul 22, 2026 | $29.55 | $29.60 | $28.28 | $28.81 | -4.13% | 813,442 |
| Jul 21, 2026 | $28.16 | $30.11 | $28.12 | $30.05 | +7.40% | 875,471 |
| Jul 20, 2026 | $28.55 | $29.57 | $27.92 | $27.98 | -2.37% | 694,593 |
| Jul 17, 2026 | $26.87 | $28.97 | $26.58 | $28.66 | +5.25% | 1,001,234 |
| Jul 16, 2026 | $28.75 | $28.76 | $26.85 | $27.23 | -5.48% | 1,283,293 |
| Jul 15, 2026 | $26.92 | $28.90 | $26.15 | $28.81 | +5.61% | 1,495,226 |
| Jul 14, 2026 | $27.96 | $28.02 | $26.68 | $27.28 | -2.92% | 1,992,345 |
| Jul 13, 2026 | $28.07 | $28.36 | $27.18 | $28.10 | -0.74% | 1,207,202 |
| Jul 10, 2026 | $30.24 | $30.24 | $27.42 | $28.31 | -6.57% | 930,690 |
| Jul 9, 2026 | $29.45 | $30.77 | $29.29 | $30.30 | +1.88% | 2,115,632 |
| Jul 8, 2026 | $29.07 | $31.35 | $29.00 | $29.74 | +1.61% | 2,714,464 |
| Jul 7, 2026 | $27.68 | $29.72 | $27.46 | $29.27 | +7.33% | 3,121,145 |
| Jul 6, 2026 | $26.34 | $28.11 | $25.95 | $27.27 | +2.91% | 1,405,176 |
| Jul 2, 2026 | $26.46 | $26.53 | $25.48 | $26.50 | -0.53% | 1,819,247 |
| Jul 1, 2026 | $27.60 | $28.21 | $26.17 | $26.64 | -5.33% | 1,209,697 |
| Jun 30, 2026 | $27.25 | $28.65 | $26.80 | $28.14 | +3.68% | 2,340,315 |
| Jun 29, 2026 | $26.40 | $27.36 | $25.86 | $27.14 | +2.80% | 1,701,254 |
| Jun 26, 2026 | $25.01 | $26.50 | $24.71 | $26.40 | +5.47% | 6,164,556 |
| Jun 25, 2026 | $24.48 | $25.77 | $24.37 | $25.03 | +0.72% | 1,117,307 |
| Jun 24, 2026 | $24.35 | $25.06 | $24.05 | $24.85 | +1.39% | 956,385 |
| Jun 23, 2026 | $24.00 | $24.96 | $23.47 | $24.51 | -0.37% | 1,185,461 |
| Jun 22, 2026 | $23.96 | $24.90 | $22.96 | $24.60 | +5.08% | 1,435,836 |
| Jun 18, 2026 | $23.80 | $24.21 | $22.81 | $23.41 | +1.56% | 1,883,737 |
| Jun 17, 2026 | $22.48 | $23.95 | $22.19 | $23.05 | +3.27% | 1,423,531 |
| Jun 16, 2026 | $23.08 | $23.50 | $21.98 | $22.32 | -2.96% | 888,818 |
| Jun 15, 2026 | $24.39 | $24.83 | $22.70 | $23.00 | -4.76% | 1,557,725 |
| Jun 12, 2026 | $20.95 | $24.29 | $20.91 | $24.15 | +15.55% | 2,247,107 |
| Jun 11, 2026 | $20.36 | $21.45 | $20.20 | $20.90 | +4.19% | 1,705,371 |
| Jun 10, 2026 | $20.07 | $20.78 | $19.84 | $20.06 | +0.25% | 1,184,440 |
| Jun 9, 2026 | $19.32 | $20.05 | $18.36 | $20.01 | +5.37% | 1,414,973 |
| Jun 8, 2026 | $19.89 | $19.97 | $18.77 | $18.99 | -0.37% | 1,711,874 |
| Jun 5, 2026 | $20.26 | $21.00 | $19.04 | $19.06 | -6.52% | 1,436,451 |
| Jun 4, 2026 | $20.01 | $20.99 | $20.00 | $20.39 | +1.54% | 729,548 |
| Jun 3, 2026 | $20.22 | $20.46 | $19.75 | $20.08 | +0.20% | 1,154,516 |
| Jun 2, 2026 | $20.01 | $20.41 | $19.62 | $20.04 | -1.43% | 1,510,835 |
| Jun 1, 2026 | $21.10 | $21.60 | $19.72 | $20.33 | -5.88% | 1,643,622 |
| May 29, 2026 | $21.37 | $21.65 | $20.99 | $21.60 | +0.93% | 1,024,627 |
| May 28, 2026 | $21.31 | $21.47 | $20.99 | $21.40 | +0.33% | 436,999 |
| May 27, 2026 | $22.33 | $22.37 | $21.19 | $21.33 | -4.48% | 822,307 |
| May 26, 2026 | $22.44 | $22.56 | $21.73 | $22.33 | +1.41% | 666,386 |
| May 22, 2026 | $22.25 | $22.72 | $21.73 | $22.02 | -0.68% | 567,311 |
| May 21, 2026 | $21.90 | $22.43 | $21.48 | $22.17 | +0.59% | 874,166 |
| May 20, 2026 | $22.03 | $22.20 | $21.21 | $22.04 | +2.39% | 761,938 |
| May 19, 2026 | $21.11 | $22.06 | $20.53 | $21.53 | +1.77% | 1,335,607 |
| May 18, 2026 | $23.06 | $23.39 | $20.53 | $21.15 | -7.52% | 1,281,352 |
| May 15, 2026 | $22.55 | $24.72 | $22.50 | $22.87 | -7.15% | 943,725 |
| May 14, 2026 | $24.32 | $24.67 | $23.53 | $24.63 | -0.93% | 507,102 |
| May 13, 2026 | $23.42 | $25.39 | $22.80 | $24.86 | +5.74% | 841,721 |
| May 12, 2026 | $23.55 | $23.61 | $22.96 | $23.51 | -0.63% | 602,497 |
| May 11, 2026 | $23.70 | $25.10 | $23.50 | $23.66 | 0.00% | 962,796 |
| May 8, 2026 | $23.95 | $24.36 | $23.44 | $23.66 | -0.42% | 977,298 |
| May 7, 2026 | $25.43 | $25.45 | $23.62 | $23.76 | -6.82% | 923,935 |
| May 6, 2026 | $26.17 | $26.50 | $25.46 | $25.50 | -2.41% | 560,549 |
| May 5, 2026 | $25.70 | $26.33 | $25.27 | $26.13 | +3.49% | 997,302 |
| May 4, 2026 | $25.21 | $26.46 | $25.00 | $25.25 | +0.28% | 894,168 |
| May 1, 2026 | $24.81 | $25.44 | $24.34 | $25.18 | +1.98% | 799,534 |
| Apr 30, 2026 | $22.93 | $24.74 | $22.93 | $24.69 | +7.86% | 1,011,930 |
| Apr 29, 2026 | $23.89 | $24.05 | $22.84 | $22.89 | -4.70% | 1,074,577 |
| Apr 28, 2026 | $24.78 | $25.63 | $23.58 | $24.02 | -2.95% | 1,107,698 |
| Apr 27, 2026 | $24.20 | $25.26 | $24.03 | $24.75 | -0.72% | 1,058,070 |
| Apr 24, 2026 | $26.04 | $26.19 | $24.83 | $24.93 | -4.08% | 1,248,339 |
| Apr 23, 2026 | $26.24 | $28.31 | $25.84 | $25.99 | +0.39% | 1,777,230 |
| Apr 22, 2026 | $25.33 | $26.10 | $24.85 | $25.89 | +3.64% | 1,406,384 |
| Apr 21, 2026 | $24.87 | $26.08 | $24.53 | $24.98 | +1.09% | 1,695,885 |
| Apr 20, 2026 | $24.77 | $25.09 | $24.49 | $24.71 | -1.12% | 821,390 |
| Apr 17, 2026 | $25.68 | $25.91 | $24.89 | $24.99 | -0.04% | 1,179,176 |
| Apr 16, 2026 | $24.20 | $25.86 | $24.20 | $25.00 | +3.48% | 1,557,055 |
| Apr 15, 2026 | $23.10 | $24.20 | $22.95 | $24.16 | +5.55% | 1,254,451 |
| Apr 14, 2026 | $22.63 | $23.69 | $22.53 | $22.89 | +1.64% | 1,211,884 |
| Apr 13, 2026 | $23.01 | $23.50 | $22.20 | $22.52 | -2.30% | 1,238,942 |
| Apr 10, 2026 | $23.04 | $23.44 | $22.65 | $23.05 | +0.48% | 911,193 |
| Apr 9, 2026 | $22.42 | $23.19 | $22.26 | $22.94 | +1.01% | 975,147 |
| Apr 8, 2026 | $23.34 | $23.79 | $22.65 | $22.71 | +1.79% | 1,285,856 |
| Apr 7, 2026 | $21.71 | $22.31 | $21.00 | $22.31 | +1.69% | 1,126,422 |
| Apr 6, 2026 | $23.28 | $23.36 | $21.66 | $21.94 | -6.12% | 1,622,662 |
| Apr 2, 2026 | $21.96 | $23.89 | $21.62 | $23.37 | +2.82% | 1,412,367 |
| Apr 1, 2026 | $22.49 | $24.30 | $22.48 | $22.73 | +3.18% | 1,610,791 |
| Mar 31, 2026 | $20.25 | $23.35 | $20.20 | $22.03 | +9.01% | 2,772,095 |
| Mar 30, 2026 | $24.00 | $24.67 | $19.86 | $20.21 | -18.51% | 5,585,425 |
| Mar 27, 2026 | $26.01 | $26.26 | $24.25 | $24.80 | -5.78% | 1,549,749 |
| Mar 26, 2026 | $24.72 | $26.40 | $24.66 | $26.32 | +6.09% | 981,843 |
| Mar 25, 2026 | $23.47 | $24.94 | $23.44 | $24.81 | +7.54% | 1,854,767 |
| Mar 24, 2026 | $23.19 | $23.31 | $22.08 | $23.07 | -1.24% | 1,107,273 |
| Mar 23, 2026 | $24.81 | $25.56 | $22.96 | $23.36 | -6.78% | 2,100,303 |
| Mar 20, 2026 | $24.84 | $25.26 | $24.00 | $25.06 | -1.26% | 4,029,994 |
| Mar 19, 2026 | $24.91 | $25.71 | $24.57 | $25.38 | -0.16% | 719,746 |
| Mar 18, 2026 | $26.33 | $26.33 | $24.90 | $25.42 | -3.01% | 1,306,632 |
| Mar 17, 2026 | $26.19 | $26.46 | $25.05 | $26.21 | +0.04% | 1,488,146 |
| Mar 16, 2026 | $25.40 | $26.37 | $25.27 | $26.20 | +5.60% | 1,346,695 |
| Mar 13, 2026 | $25.51 | $26.26 | $24.56 | $24.81 | -0.88% | 1,292,676 |
| Mar 12, 2026 | $25.89 | $26.20 | $24.88 | $25.03 | -4.97% | 1,397,560 |
| Mar 11, 2026 | $28.10 | $28.36 | $26.08 | $26.34 | -6.26% | 1,006,973 |
| Mar 10, 2026 | $27.06 | $28.44 | $26.23 | $28.10 | +4.69% | 1,225,338 |
| Mar 9, 2026 | $26.90 | $27.45 | $25.45 | $26.84 | -0.22% | 1,812,120 |
| Mar 6, 2026 | $26.99 | $27.96 | $26.51 | $26.90 | -2.68% | 1,277,255 |
| Mar 5, 2026 | $28.52 | $28.72 | $26.47 | $27.64 | -4.26% | 1,301,675 |
| Mar 4, 2026 | $28.41 | $29.39 | $28.19 | $28.87 | +2.56% | 1,042,458 |
| Mar 3, 2026 | $28.76 | $29.55 | $27.73 | $28.15 | -5.28% | 962,577 |
| Mar 2, 2026 | $28.97 | $30.06 | $28.46 | $29.72 | +0.10% | 876,762 |
| Feb 27, 2026 | $29.72 | $29.77 | $29.07 | $29.69 | -0.97% | 2,049,581 |
| Feb 26, 2026 | $29.31 | $30.01 | $28.62 | $29.98 | +2.01% | 1,058,547 |
| Feb 25, 2026 | $28.87 | $30.03 | $28.64 | $29.39 | +4.67% | 1,092,049 |
| Feb 24, 2026 | $27.55 | $28.68 | $27.45 | $28.08 | +1.56% | 1,102,580 |
| Feb 23, 2026 | $28.35 | $28.92 | $27.04 | $27.65 | -1.14% | 1,430,768 |
| Feb 20, 2026 | $28.55 | $28.92 | $27.82 | $27.97 | -4.23% | 1,151,552 |
| Feb 19, 2026 | $27.51 | $30.60 | $27.12 | $29.21 | +6.16% | 3,012,951 |
| Feb 18, 2026 | $26.58 | $27.68 | $26.58 | $27.51 | +3.50% | 983,507 |
| Feb 17, 2026 | $26.10 | $27.08 | $25.70 | $26.58 | +0.15% | 936,913 |
| Feb 13, 2026 | $26.77 | $28.00 | $26.00 | $26.54 | -0.97% | 1,245,530 |
| Feb 12, 2026 | $25.63 | $27.79 | $24.80 | $26.80 | +4.56% | 1,440,354 |
| Feb 11, 2026 | $26.55 | $27.25 | $25.05 | $25.63 | -3.61% | 1,238,937 |
| Feb 10, 2026 | $26.10 | $27.32 | $26.05 | $26.59 | +1.80% | 973,194 |
| Feb 9, 2026 | $26.39 | $26.39 | $25.20 | $26.12 | -0.27% | 1,168,740 |
| Feb 6, 2026 | $26.97 | $27.78 | $26.08 | $26.19 | -0.57% | 1,463,150 |
| Feb 5, 2026 | $26.23 | $27.61 | $25.70 | $26.34 | -0.04% | 990,562 |
| Feb 4, 2026 | $27.08 | $27.08 | $25.59 | $26.35 | -2.55% | 731,233 |
| Feb 3, 2026 | $27.00 | $27.22 | $26.02 | $27.04 | +2.35% | 889,808 |
| Feb 2, 2026 | $24.46 | $27.25 | $24.26 | $26.42 | +7.79% | 1,892,295 |
| Jan 30, 2026 | $26.42 | $26.63 | $24.44 | $24.51 | -8.68% | 1,889,924 |
| Jan 29, 2026 | $27.50 | $28.29 | $26.60 | $26.84 | -3.14% | 1,105,612 |
| Jan 28, 2026 | $26.00 | $28.12 | $25.14 | $27.71 | +6.58% | 3,106,668 |
| Jan 27, 2026 | $26.21 | $26.96 | $25.52 | $26.00 | -1.18% | 1,246,901 |
| Jan 26, 2026 | $24.30 | $26.64 | $23.45 | $26.31 | +7.30% | 2,160,659 |
| Jan 23, 2026 | $26.21 | $26.27 | $24.41 | $24.52 | -6.70% | 2,403,711 |
| Jan 22, 2026 | $26.89 | $27.00 | $25.77 | $26.28 | -1.50% | 1,743,207 |
| Jan 21, 2026 | $26.31 | $27.20 | $25.67 | $26.68 | +2.38% | 1,850,999 |
| Jan 20, 2026 | $23.32 | $26.30 | $23.18 | $26.06 | +9.22% | 2,809,846 |
| Jan 16, 2026 | $23.90 | $24.54 | $23.36 | $23.86 | -1.28% | 1,580,239 |
| Jan 15, 2026 | $24.50 | $25.19 | $23.65 | $24.17 | -0.70% | 2,487,944 |
| Jan 14, 2026 | $22.12 | $24.83 | $21.89 | $24.34 | +10.09% | 4,068,332 |
| Jan 13, 2026 | $20.85 | $23.00 | $20.20 | $22.11 | +4.84% | 4,670,901 |
| Jan 12, 2026 | $19.55 | $21.56 | $19.55 | $21.09 | +7.82% | 4,204,598 |
| Jan 9, 2026 | $18.50 | $19.91 | $18.10 | $19.56 | +7.59% | 6,009,722 |
| Jan 8, 2026 | $18.25 | $19.00 | $17.44 | $18.18 | +1.45% | 9,889,956 |
| Jan 7, 2026 | $17.39 | $18.57 | $16.70 | $17.92 | +10.41% | 9,367,771 |
| Jan 6, 2026 | $22.20 | $22.30 | $15.27 | $16.23 | +95.31% | 65,139,560 |
| Jan 5, 2026 | $8.90 | $8.97 | $7.85 | $8.31 | -7.20% | 1,925,955 |
| Jan 2, 2026 | $9.77 | $9.87 | $8.68 | $8.96 | -8.25% | 976,223 |
| Dec 31, 2025 | $9.82 | $9.91 | $9.67 | $9.76 | -1.21% | 873,729 |
| Dec 30, 2025 | $10.45 | $10.49 | $9.68 | $9.88 | -5.45% | 912,332 |
| Dec 29, 2025 | $10.88 | $11.17 | $10.44 | $10.45 | -4.74% | 646,608 |
| Dec 26, 2025 | $11.34 | $11.34 | $10.83 | $10.97 | -3.77% | 702,609 |
| Dec 24, 2025 | $11.57 | $11.69 | $11.35 | $11.40 | -0.44% | 448,499 |
| Dec 23, 2025 | $11.08 | $11.55 | $11.03 | $11.45 | +2.42% | 644,713 |
| Dec 22, 2025 | $11.17 | $11.51 | $10.99 | $11.18 | -0.97% | 893,781 |
| Dec 19, 2025 | $11.04 | $11.37 | $10.99 | $11.29 | +2.08% | 1,497,957 |
| Dec 18, 2025 | $10.59 | $11.71 | $10.59 | $11.06 | +4.54% | 2,809,090 |
| Dec 17, 2025 | $11.38 | $11.47 | $10.44 | $10.58 | -7.19% | 676,129 |
| Dec 16, 2025 | $11.16 | $11.48 | $11.00 | $11.40 | +0.80% | 434,605 |
| Dec 15, 2025 | $11.56 | $11.60 | $11.18 | $11.31 | -1.57% | 1,107,434 |
| Dec 12, 2025 | $11.57 | $11.79 | $11.13 | $11.49 | -1.03% | 799,687 |
| Dec 11, 2025 | $12.10 | $12.19 | $11.38 | $11.61 | -4.13% | 1,092,504 |
| Dec 10, 2025 | $11.50 | $12.44 | $11.33 | $12.11 | +5.95% | 1,147,182 |
| Dec 9, 2025 | $11.15 | $11.57 | $10.75 | $11.43 | +2.42% | 961,605 |
| Dec 8, 2025 | $11.00 | $11.40 | $10.51 | $11.16 | +0.36% | 1,914,434 |
| Dec 5, 2025 | $8.50 | $11.30 | $8.43 | $11.12 | +33.98% | 4,350,329 |
| Dec 4, 2025 | $7.80 | $8.41 | $7.63 | $8.30 | +5.87% | 1,267,167 |
| Dec 3, 2025 | $7.41 | $7.97 | $7.41 | $7.84 | +5.80% | 1,401,254 |
| Dec 2, 2025 | $7.75 | $7.94 | $7.40 | $7.41 | +0.82% | 1,185,041 |
| Dec 1, 2025 | $7.48 | $7.84 | $7.31 | $7.35 | -4.17% | 1,015,763 |
| Nov 28, 2025 | $7.69 | $7.73 | $7.56 | $7.67 | +0.39% | 493,977 |
| Nov 26, 2025 | $7.41 | $7.78 | $7.38 | $7.64 | +4.23% | 1,155,753 |
| Nov 25, 2025 | $7.37 | $7.43 | $7.10 | $7.33 | +0.41% | 797,485 |
| Nov 24, 2025 | $7.49 | $7.50 | $6.93 | $7.30 | 0.00% | 1,373,420 |
| Nov 21, 2025 | $6.85 | $7.75 | $6.67 | $7.30 | +5.49% | 2,424,118 |
| Nov 20, 2025 | $7.25 | $7.48 | $6.91 | $6.92 | +5.33% | 1,619,967 |
| Nov 19, 2025 | $6.37 | $6.82 | $6.21 | $6.57 | +2.50% | 1,624,763 |
| Nov 18, 2025 | $5.95 | $6.45 | $5.72 | $6.41 | +14.98% | 1,469,677 |
| Nov 17, 2025 | $5.52 | $5.73 | $5.44 | $5.58 | +1.00% | 1,187,588 |
| Nov 14, 2025 | $4.75 | $5.64 | $4.60 | $5.52 | +4.55% | 1,721,724 |
| Nov 13, 2025 | $5.16 | $5.36 | $5.12 | $5.28 | +0.76% | 1,476,667 |
| Nov 12, 2025 | $5.40 | $5.41 | $4.95 | $5.24 | -1.13% | 898,782 |
| Nov 11, 2025 | $5.08 | $5.40 | $5.05 | $5.30 | +4.95% | 1,045,087 |
| Nov 10, 2025 | $4.75 | $5.10 | $4.59 | $5.05 | +6.99% | 1,199,531 |
| Nov 7, 2025 | $4.68 | $4.84 | $4.40 | $4.72 | 0.00% | 1,394,268 |
| Nov 6, 2025 | $4.54 | $4.85 | $4.51 | $4.72 | +3.28% | 872,544 |
| Nov 5, 2025 | $4.57 | $4.71 | $4.52 | $4.57 | +0.44% | 222,070 |
| Nov 4, 2025 | $4.44 | $4.65 | $4.41 | $4.55 | -0.22% | 788,577 |
| Nov 3, 2025 | $4.71 | $4.75 | $4.39 | $4.56 | -4.00% | 843,730 |
| Oct 31, 2025 | $4.65 | $4.80 | $4.63 | $4.75 | +1.93% | 330,005 |
| Oct 30, 2025 | $4.68 | $4.81 | $4.61 | $4.66 | -1.06% | 309,182 |
| Oct 29, 2025 | $4.81 | $4.85 | $4.64 | $4.71 | -2.08% | 586,723 |
| Oct 28, 2025 | $4.77 | $4.88 | $4.65 | $4.81 | 0.00% | 409,121 |
| Oct 27, 2025 | $4.51 | $4.81 | $4.51 | $4.81 | +6.65% | 448,009 |
| Oct 24, 2025 | $4.62 | $4.72 | $4.50 | $4.51 | -2.17% | 352,914 |
| Oct 23, 2025 | $4.50 | $4.65 | $4.37 | $4.61 | +2.67% | 369,456 |
| Oct 22, 2025 | $4.62 | $4.62 | $4.40 | $4.49 | -3.23% | 499,889 |
| Oct 21, 2025 | $4.74 | $4.83 | $4.61 | $4.64 | -2.52% | 301,190 |
| Oct 20, 2025 | $4.52 | $4.77 | $4.50 | $4.76 | – | 604,595 |
Seasonality
ALMS return in each calendar month over the last 3 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 | 73.1% | -8.3% | 3.1% | -10.2% | -14.0% | 8.0% | 10.3% | -2.5% | -32.0% | 5.4% | 21.6% | 6.1% |
| Months up | 1 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 0 of 2 | 1 of 2 | 2 of 3 | 2 of 3 | 0 of 3 | 2 of 3 | 1 of 2 | 1 of 2 |
| 2026 | 151.1% | 21.1% | -25.8% | 12.1% | -12.5% | 30.3% | 0.4% | -22.8% | -66.1% | -8.9% | ||
| 2025 | -4.8% | -37.8% | 32.0% | -32.6% | -15.5% | -14.3% | 38.0% | 12.1% | -14.0% | 19.0% | 61.5% | 27.2% |
| 2024 | -7.5% | 3.3% | -15.9% | 6.0% | -18.2% | -15.1% |