Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free ALKT Stock Alerts

Alkami Technology (ALKT) Stock Chart & Stock Price History

$31.64
-0.41 (-1.28%)
(As of 09/20/2024 ET)
Compare

Alkami Technology Stock Price Performance

5 Day
Performance
+4.87%
1 Month
Performance
+1.22%
3 Month
Performance
+26.41%
6 Month
Performance
+31.23%
Year-To-Date
Performance
+30.47%
1 Year
Performance
+73.37%
Receive ALKT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alkami Technology and its competitors with MarketBeat's FREE daily newsletter

Ad DealMaker
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but it processes 70-80%. Now the US is coming over the top by investing $700B+ into domestic supply with the IRA and Bi-partisan Infrastructure Bill.
Join GM as an early investor in this company by October 3.

ALKT Stock Chart for Friday, September, 20, 2024

ALKT Chart by TradingView

Alkami Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$32.05$31.64
-1.28%		$32.40$31.631.17 million shs$3.09 billion
09/19/2024$30.96$32.05
+3.52%		$32.05$30.26316,666 shs$3.13 billion
09/18/2024$30.62$30.96
+1.11%		$31.94$30.65426,128 shs$3.02 billion
09/17/2024$30.25$30.62
+1.22%		$31.16$30.25346,496 shs$2.99 billion
09/16/2024$30.17$30.25
+0.27%		$30.46$29.74377,235 shs$2.95 billion
09/13/2024$29.62$30.17
+1.86%		$30.29$29.70338,285 shs$2.99 billion
09/12/2024$29.43$29.62
+0.65%		$29.81$29.26270,308 shs$2.89 billion
09/11/2024$28.87$29.43
+1.94%		$29.56$28.40492,010 shs$2.87 billion
09/10/2024$29.64$28.87
-2.60%		$29.75$28.72356,376 shs$2.86 billion
09/09/2024$29.32$29.64
+1.09%		$30.34$29.44674,170 shs$2.93 billion
09/06/2024$31.12$29.32
-5.78%		$31.19$29.19560,235 shs$2.86 billion
09/05/2024$31.49$31.12
-1.17%		$31.53$30.84618,192 shs$3.03 billion
09/04/2024$31.71$31.49
-0.69%		$31.88$31.07376,689 shs$3.07 billion
09/03/2024$33.34$31.71
-4.89%		$33.14$31.51394,217 shs$3.09 billion
09/02/2024$33.34$33.34$33.88$32.79707,100 shs$3.25 billion
08/30/2024$33.50$33.34
-0.48%		$33.88$32.79707,141 shs$3.25 billion
08/29/2024$32.61$33.50
+2.73%		$33.86$32.64533,016 shs$3.27 billion
08/28/2024$33.30$32.61
-2.07%		$33.32$32.55269,783 shs$3.18 billion
08/27/2024$33.54$33.30
-0.72%		$33.64$32.97329,903 shs$3.25 billion
08/26/2024$33.70$33.54
-0.47%		$34.18$33.52385,234 shs$3.27 billion
08/23/2024$31.88$33.70
+5.71%		$33.71$31.90871,187 shs$3.29 billion
08/22/2024$31.69$31.88
+0.60%		$32.58$31.71665,197 shs$3.11 billion
08/21/2024$31.26$31.69
+1.38%		$31.75$31.14454,846 shs$3.09 billion
08/20/2024$31.54$31.26
-0.89%		$31.71$30.97342,733 shs$3.05 billion
08/19/2024$31.29$31.54
+0.80%		$31.62$30.94811,054 shs$3.08 billion
08/16/2024$31.33$31.29
-0.13%		$31.57$31.12364,438 shs$3.05 billion
08/15/2024$30.45$31.33
+2.89%		$31.48$30.79508,674 shs$3.06 billion
08/14/2024$31.04$30.45
-1.90%		$31.33$30.17742,164 shs$2.97 billion
08/13/2024$31.25$31.04
-0.67%		$31.83$30.99991,374 shs$3.03 billion
08/12/2024$31.15$31.25
+0.32%		$31.40$30.66983,876 shs$3.05 billion
08/09/2024$33.70$31.15
-7.57%		$31.44$29.892.65 million shs$3.04 billion
08/08/2024$32.03$33.70
+5.21%		$33.77$32.50350,323 shs$3.29 billion
08/07/2024$32.01$32.03
+0.06%		$33.06$31.88372,164 shs$3.12 billion
08/06/2024$31.02$32.01
+3.19%		$32.15$30.94527,231 shs$3.12 billion
08/05/2024$32.24$31.02
-3.78%		$31.81$29.75877,798 shs$3.02 billion
08/02/2024$33.86$32.24
-4.78%		$33.37$31.64654,526 shs$3.14 billion
08/01/2024$32.73$33.86
+3.45%		$35.90$32.971.45 million shs$3.30 billion
07/31/2024$32.69$32.73
+0.12%		$33.37$32.55887,571 shs$3.19 billion
07/30/2024$32.84$32.69
-0.46%		$33.43$32.62359,331 shs$3.19 billion
07/29/2024$33.43$32.84
-1.76%		$33.95$32.80328,407 shs$3.20 billion
The election trade you can't lose (Ad)

Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.

Download my Dividend Calendar here
07/26/2024$32.47$33.43
+2.96%		$33.93$32.93453,649 shs$3.17 billion
07/25/2024$32.73$32.47
-0.79%		$33.25$32.03411,661 shs$3.17 billion
07/24/2024$34.10$32.73
-4.02%		$33.95$32.58352,647 shs$3.19 billion
07/23/2024$33.94$34.10
+0.47%		$34.47$33.59447,297 shs$3.33 billion
07/22/2024$32.67$33.94
+3.89%		$34.03$32.73430,413 shs$3.31 billion
07/19/2024$32.42$32.67
+0.77%		$33.45$32.40514,078 shs$3.19 billion
07/18/2024$32.60$32.42
-0.55%		$33.37$32.27500,300 shs$3.16 billion
07/17/2024$33.16$32.60
-1.69%		$33.45$32.05563,697 shs$3.18 billion
07/16/2024$31.65$33.16
+4.77%		$33.23$31.86486,021 shs$3.23 billion
07/15/2024$30.75$31.65
+2.93%		$31.73$31.10538,273 shs$3.09 billion
07/12/2024$30.39$30.75
+1.18%		$31.31$30.46477,000 shs$3.00 billion
07/11/2024$29.76$30.39
+2.12%		$30.46$30.00297,433 shs$2.96 billion
07/10/2024$30.43$29.76
-2.20%		$30.50$29.44322,499 shs$2.90 billion
07/09/2024$30.43$30.43$30.50$29.86431,586 shs$2.97 billion
07/08/2024$30.45$30.43
-0.07%		$30.70$30.23370,107 shs$2.97 billion
07/05/2024$30.25$30.45
+0.66%		$30.68$30.15472,490 shs$2.97 billion
07/04/2024$30.25$30.25$30.90$30.11311,654 shs$2.95 billion
07/03/2024$30.30$30.25
-0.17%		$30.90$30.13311,654 shs$2.95 billion
07/02/2024$29.06$30.30
+4.27%		$30.48$29.06922,855 shs$2.95 billion
07/01/2024$28.48$29.06
+2.04%		$29.11$28.03603,354 shs$2.83 billion
06/28/2024$27.70$28.48
+2.82%		$28.66$27.841.51 million shs$2.78 billion
06/27/2024$26.94$27.70
+2.82%		$27.85$26.97459,088 shs$2.70 billion
06/26/2024$26.48$26.94
+1.74%		$26.96$26.28448,217 shs$2.63 billion
06/25/2024$25.95$26.48
+2.04%		$26.48$25.75348,975 shs$2.58 billion
06/24/2024$25.69$25.95
+1.01%		$26.23$25.68526,583 shs$2.53 billion
06/21/2024$25.03$25.69
+2.64%		$25.74$24.75744,731 shs$2.51 billion
06/20/2024$24.92$25.03
+0.44%		$25.45$24.96596,233 shs$2.44 billion
06/19/2024$24.92$24.92$25.76$24.591.50 million shs$2.43 billion

Related Companies:

This page (NASDAQ:ALKT) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored