ALPS Group Stock Price History
NASDAQ: ALPSHealth CareMedical/Nursing ServicesUSD
0.37+0.0007 (+0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALPS price history at a glance
The price history for ALPS Group (ALPS) on this page begins on October 27, 2025, when the stock closed at $2.56; it most recently closed at $0.37 on October 5, 2026. The highest price in this record is $2.90, reached on October 27, 2025; the latest close is 87.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $2.90
- Date of high
- Oct 27, 2025
- Low since 2025
- $0.229
- Date of low
- Aug 17, 2026
- 52-week high
- $2.90
- 52-week low
- $0.229
- Last close
- $0.37
ALPS returns
1 week
-6.33%
1 month
-3.90%
3 months
-32.85%
6 months
-63.00%
Year to date
-57.42%
ALPS price return, excluding dividends.
ALPS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.37 | -59.39% |
| 2025* | 0.911 | -64.41% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ALPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.364 | 0.37 | 0.3574 | 0.37 | +0.19% | |
| 0.35 | 0.3786 | 0.35 | 0.3693 | +7.23% | |
| 0.361 | 0.3648 | 0.3444 | 0.3444 | -10.78% | |
| 0.39 | 0.39 | 0.37 | 0.386 | -3.50% | |
| 0.38 | 0.40 | 0.352 | 0.40 | +1.27% | |
| 0.39 | 0.395 | 0.38 | 0.395 | +1.28% | |
| 0.398 | 0.398 | 0.385 | 0.39 | -2.01% | |
| 0.40 | 0.40 | 0.385 | 0.398 | -0.50% | |
| 0.375 | 0.40 | 0.375 | 0.40 | 0.00% | |
| 0.396 | 0.40 | 0.365 | 0.40 | +1.01% | |
| 0.395 | 0.399 | 0.387 | 0.396 | -1.00% | |
| 0.399 | 0.40 | 0.378 | 0.40 | 0.00% | |
| 0.40 | 0.40 | 0.395 | 0.40 | 0.00% | |
| 0.40 | 0.40 | 0.378 | 0.40 | 0.00% | |
| 0.399 | 0.40 | 0.39 | 0.40 | 0.00% | |
| 0.39 | 0.40 | 0.351 | 0.40 | 0.00% | |
| 0.393 | 0.40 | 0.385 | 0.40 | 0.00% | |
| 0.394 | 0.40 | 0.371 | 0.40 | 0.00% | |
| 0.40 | 0.40 | 0.399 | 0.40 | 0.00% | |
| 0.40 | 0.40 | 0.391 | 0.40 | 0.00% | |
| 0.385 | 0.40 | 0.385 | 0.40 | +3.90% | |
| 0.38 | 0.385 | 0.38 | 0.385 | 0.00% | |
| 0.381 | 0.385 | 0.377 | 0.385 | 0.00% | |
| 0.38 | 0.385 | 0.377 | 0.385 | +1.32% | |
| 0.371 | 0.38 | 0.37 | 0.38 | 0.00% | |
| 0.394 | 0.394 | 0.375 | 0.38 | 0.00% | |
| 0.381 | 0.381 | 0.37 | 0.38 | -2.56% | |
| 0.38 | 0.39 | 0.377 | 0.39 | 0.00% | |
| 0.375 | 0.39 | 0.371 | 0.39 | +1.30% | |
| 0.40 | 0.411 | 0.37 | 0.385 | -6.10% | |
| 0.408 | 0.419 | 0.374 | 0.41 | -2.38% | |
| 0.299 | 0.42 | 0.299 | 0.42 | +33.33% | |
| 0.312 | 0.32 | 0.31 | 0.315 | 0.00% | |
| 0.33 | 0.33 | 0.299 | 0.315 | -1.56% | |
| 0.278 | 0.32 | 0.269 | 0.32 | +18.52% | |
| 0.28 | 0.28 | 0.255 | 0.27 | 0.00% | |
| 0.274 | 0.287 | 0.269 | 0.27 | -8.78% | |
| 0.315 | 0.315 | 0.229 | 0.296 | -7.50% | |
| 0.325 | 0.325 | 0.298 | 0.32 | 0.00% | |
| 0.335 | 0.335 | 0.295 | 0.32 | -2.44% | |
| 0.32 | 0.33 | 0.30 | 0.328 | -8.38% | |
| 0.373 | 0.373 | 0.33 | 0.358 | -11.60% | |
| 0.417 | 0.417 | 0.382 | 0.405 | -2.88% | |
| 0.44 | 0.44 | 0.401 | 0.417 | +0.48% | |
| 0.424 | 0.424 | 0.40 | 0.415 | 0.00% | |
| 0.423 | 0.43 | 0.41 | 0.415 | +2.98% | |
| 0.413 | 0.413 | 0.403 | 0.403 | +1.77% | |
| 0.386 | 0.429 | 0.38 | 0.396 | -0.25% | |
| 0.40 | 0.40 | 0.395 | 0.397 | -3.17% | |
| 0.432 | 0.445 | 0.40 | 0.41 | -9.49% | |
| 0.442 | 0.46 | 0.442 | 0.453 | +2.95% | |
| 0.446 | 0.446 | 0.44 | 0.44 | -5.38% | |
| 0.468 | 0.474 | 0.465 | 0.465 | -0.64% | |
| 0.47 | 0.472 | 0.46 | 0.468 | +0.43% | |
| 0.495 | 0.495 | 0.465 | 0.466 | -1.06% | |
| 0.51 | 0.51 | 0.47 | 0.471 | -1.05% | |
| 0.485 | 0.52 | 0.47 | 0.476 | -0.42% | |
| 0.461 | 0.499 | 0.45 | 0.478 | +1.27% | |
| 0.485 | 0.52 | 0.46 | 0.472 | -5.60% | |
| 0.45 | 0.504 | 0.447 | 0.50 | +12.36% | |
| 0.49 | 0.49 | 0.445 | 0.445 | -6.90% | |
| 0.50 | 0.50 | 0.461 | 0.478 | +0.21% | |
| 0.46 | 0.50 | 0.457 | 0.477 | -4.79% | |
| 0.54 | 0.552 | 0.48 | 0.501 | -9.07% | |
| 0.552 | 0.565 | 0.55 | 0.551 | -3.33% | |
| 0.60 | 0.60 | 0.55 | 0.57 | -2.06% | |
| 0.572 | 0.59 | 0.55 | 0.582 | -1.36% | |
| 0.583 | 0.592 | 0.571 | 0.59 | +1.20% | |
| 0.577 | 0.60 | 0.561 | 0.583 | -1.02% | |
| 0.57 | 0.60 | 0.558 | 0.589 | +1.03% | |
| 0.60 | 0.60 | 0.581 | 0.583 | +0.52% | |
| 0.608 | 0.611 | 0.58 | 0.58 | -1.69% | |
| 0.625 | 0.625 | 0.59 | 0.59 | -2.64% | |
| 0.625 | 0.65 | 0.60 | 0.606 | -6.77% | |
| 0.653 | 0.67 | 0.612 | 0.65 | 0.00% | |
| 0.65 | 0.68 | 0.642 | 0.65 | 0.00% | |
| 0.65 | 0.65 | 0.641 | 0.65 | -3.85% | |
| 0.659 | 0.68 | 0.659 | 0.676 | -6.11% | |
| 0.71 | 0.727 | 0.66 | 0.72 | +3.15% | |
| 0.681 | 0.698 | 0.681 | 0.698 | -7.55% | |
| 0.68 | 0.767 | 0.68 | 0.755 | -1.95% | |
| 0.733 | 0.77 | 0.733 | 0.77 | +6.21% | |
| 0.75 | 0.75 | 0.66 | 0.725 | +0.69% | |
| 0.66 | 0.72 | 0.66 | 0.72 | +5.73% | |
| 0.73 | 0.742 | 0.66 | 0.681 | -3.40% | |
| 0.70 | 0.72 | 0.69 | 0.705 | -1.81% | |
| 0.683 | 0.72 | 0.68 | 0.718 | +1.13% | |
| 0.681 | 0.71 | 0.661 | 0.71 | +1.43% | |
| 0.699 | 0.719 | 0.657 | 0.70 | -1.41% | |
| 0.732 | 0.734 | 0.671 | 0.71 | +2.60% | |
| 0.73 | 0.739 | 0.69 | 0.692 | -5.21% | |
| 0.73 | 0.767 | 0.73 | 0.73 | -3.95% | |
| 0.779 | 0.779 | 0.732 | 0.76 | -1.30% | |
| 0.74 | 0.779 | 0.74 | 0.77 | +4.05% | |
| 0.70 | 0.749 | 0.70 | 0.74 | +1.51% | |
| 0.70 | 0.729 | 0.70 | 0.729 | +8.32% | |
| 0.71 | 0.723 | 0.635 | 0.673 | -3.86% | |
| 0.738 | 0.74 | 0.695 | 0.70 | +2.04% | |
| 0.751 | 0.828 | 0.685 | 0.686 | -11.37% | |
| 0.81 | 0.835 | 0.72 | 0.774 | -8.94% | |
| 0.91 | 0.92 | 0.85 | 0.85 | -3.95% | |
| 0.82 | 0.92 | 0.82 | 0.885 | +2.91% | |
| 0.808 | 0.86 | 0.808 | 0.86 | +2.38% | |
| 0.82 | 0.845 | 0.82 | 0.84 | +0.24% | |
| 0.86 | 0.86 | 0.81 | 0.838 | +0.96% | |
| 0.80 | 0.85 | 0.795 | 0.83 | +1.10% | |
| 0.85 | 0.862 | 0.821 | 0.821 | -1.56% | |
| 0.84 | 0.84 | 0.83 | 0.834 | +1.34% | |
| 0.89 | 0.89 | 0.823 | 0.823 | -0.72% | |
| 0.903 | 0.903 | 0.829 | 0.829 | -9.79% | |
| 0.92 | 0.92 | 0.905 | 0.919 | +0.99% | |
| 0.908 | 0.91 | 0.888 | 0.91 | +1.11% | |
| 0.931 | 0.95 | 0.88 | 0.90 | -3.23% | |
| 0.938 | 0.938 | 0.92 | 0.93 | -0.85% | |
| 0.938 | 0.938 | 0.92 | 0.938 | +1.96% | |
| 0.93 | 0.93 | 0.92 | 0.92 | +2.22% | |
| 0.92 | 0.931 | 0.90 | 0.90 | -1.64% | |
| 0.95 | 0.95 | 0.915 | 0.915 | -2.66% | |
| 0.94 | 0.95 | 0.94 | 0.94 | +1.08% | |
| 0.95 | 0.99 | 0.93 | 0.93 | -7.00% | |
| 0.98 | 1.00 | 0.95 | 1.00 | +0.20% | |
| 1.00 | 1.00 | 0.97 | 0.998 | -0.20% | |
| 0.96 | 1.00 | 0.956 | 1.00 | 0.00% | |
| 0.976 | 1.00 | 0.96 | 1.00 | 0.00% | |
| 0.978 | 1.00 | 0.94 | 1.00 | +2.25% | |
| 0.93 | 1.00 | 0.915 | 0.978 | -2.20% | |
| 0.95 | 1.00 | 0.93 | 1.00 | +0.10% | |
| 1.00 | 1.02 | 0.95 | 0.999 | -0.10% | |
| 0.973 | 1.00 | 0.97 | 1.00 | +1.01% | |
| 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | |
| 0.995 | 1.03 | 0.99 | 0.99 | -1.98% | |
| 1.03 | 1.03 | 0.933 | 1.01 | 0.00% | |
| 1.00 | 1.03 | 0.999 | 1.01 | +1.00% | |
| 1.01 | 1.03 | 1.00 | 1.00 | +2.88% | |
| 0.99 | 1.04 | 0.926 | 0.972 | -2.80% | |
| 0.97 | 1.04 | 0.97 | 1.00 | -0.99% | |
| 1.01 | 1.03 | 1.01 | 1.01 | -1.94% | |
| 1.08 | 1.08 | 1.01 | 1.03 | +1.98% | |
| 1.06 | 1.11 | 1.01 | 1.01 | -9.01% | |
| 0.95 | 1.20 | 0.95 | 1.11 | +15.38% | |
| 0.97 | 1.05 | 0.96 | 0.962 | -3.80% | |
| 1.00 | 1.07 | 1.00 | 1.00 | -1.96% | |
| 1.22 | 1.22 | 1.01 | 1.02 | -2.86% | |
| 1.13 | 1.18 | 1.04 | 1.05 | -5.41% | |
| 1.00 | 1.25 | 0.991 | 1.11 | +8.82% | |
| 1.21 | 1.27 | 1.00 | 1.02 | -13.19% | |
| 0.97 | 1.39 | 0.97 | 1.18 | +21.13% | |
| 1.01 | 1.01 | 0.97 | 0.97 | -3.96% | |
| 0.95 | 1.10 | 0.94 | 1.01 | +7.45% | |
| 0.87 | 0.95 | 0.87 | 0.94 | +6.70% | |
| 0.93 | 0.93 | 0.88 | 0.881 | -1.01% | |
| 0.913 | 0.93 | 0.89 | 0.89 | -2.52% | |
| 0.905 | 0.913 | 0.901 | 0.913 | +0.33% | |
| 0.94 | 0.968 | 0.90 | 0.91 | -2.15% | |
| 0.935 | 0.968 | 0.925 | 0.93 | -3.12% | |
| 0.99 | 1.05 | 0.96 | 0.96 | -3.03% | |
| 0.99 | 1.00 | 0.94 | 0.99 | -5.71% | |
| 0.934 | 1.11 | 0.92 | 1.05 | +12.78% | |
| 0.945 | 0.945 | 0.86 | 0.931 | +2.31% | |
| 0.949 | 0.949 | 0.875 | 0.91 | +2.25% | |
| 0.90 | 0.949 | 0.85 | 0.89 | -1.11% | |
| 0.92 | 0.94 | 0.90 | 0.90 | -0.55% | |
| 0.95 | 0.95 | 0.873 | 0.905 | +0.56% | |
| 0.905 | 0.915 | 0.90 | 0.90 | 0.00% | |
| 0.947 | 0.948 | 0.90 | 0.90 | -0.22% | |
| 0.928 | 0.95 | 0.90 | 0.902 | -3.01% | |
| 0.97 | 0.97 | 0.91 | 0.93 | -0.64% | |
| 0.94 | 0.95 | 0.906 | 0.936 | -0.11% | |
| 0.90 | 0.98 | 0.90 | 0.937 | +0.64% | |
| 0.926 | 0.98 | 0.894 | 0.931 | +1.53% | |
| 0.98 | 0.98 | 0.90 | 0.917 | -0.22% | |
| 0.921 | 0.937 | 0.89 | 0.919 | -4.67% | |
| 1.00 | 1.00 | 0.949 | 0.964 | -2.13% | |
| 0.941 | 1.02 | 0.91 | 0.985 | +1.55% | |
| 0.94 | 1.02 | 0.90 | 0.97 | +4.30% | |
| 0.95 | 0.969 | 0.824 | 0.93 | -3.12% | |
| 1.00 | 1.00 | 0.96 | 0.96 | -2.24% | |
| 1.00 | 1.01 | 0.982 | 0.982 | -2.77% | |
| 0.969 | 1.01 | 0.923 | 1.01 | +4.12% | |
| 1.01 | 1.01 | 0.92 | 0.97 | -3.96% | |
| 1.02 | 1.03 | 0.99 | 1.01 | +1.00% | |
| 1.01 | 1.02 | 0.975 | 1.00 | -0.99% | |
| 0.975 | 1.01 | 0.96 | 1.01 | +2.02% | |
| 1.03 | 1.03 | 0.98 | 0.99 | -1.00% | |
| 0.964 | 1.03 | 0.96 | 1.00 | +3.63% | |
| 0.99 | 0.99 | 0.95 | 0.965 | -3.40% | |
| 0.975 | 1.01 | 0.975 | 0.999 | +2.78% | |
| 0.96 | 1.01 | 0.96 | 0.972 | -1.12% | |
| 0.975 | 1.00 | 0.92 | 0.983 | +0.82% | |
| 0.897 | 1.00 | 0.897 | 0.975 | +1.99% | |
| 1.00 | 1.02 | 0.956 | 0.956 | +0.21% | |
| 1.03 | 1.03 | 0.93 | 0.954 | -4.60% | |
| 0.935 | 1.10 | 0.91 | 1.00 | +9.77% | |
| 0.926 | 0.94 | 0.91 | 0.911 | +4.83% | |
| 0.94 | 0.94 | 0.868 | 0.869 | -3.66% | |
| 0.93 | 0.94 | 0.902 | 0.902 | -0.11% | |
| 0.921 | 1.00 | 0.90 | 0.903 | -8.79% | |
| 0.91 | 1.01 | 0.91 | 0.99 | +5.88% | |
| 0.99 | 1.00 | 0.926 | 0.935 | -1.16% | |
| 0.94 | 0.99 | 0.935 | 0.946 | +1.72% | |
| 1.00 | 1.00 | 0.92 | 0.93 | -2.11% | |
| 1.00 | 1.01 | 0.95 | 0.95 | -5.00% | |
| 0.995 | 1.03 | 0.95 | 1.00 | +2.04% | |
| 1.00 | 1.01 | 0.98 | 0.98 | +3.16% | |
| 0.945 | 0.992 | 0.945 | 0.95 | +1.82% | |
| 1.01 | 1.09 | 0.93 | 0.933 | +1.41% | |
| 1.08 | 1.08 | 0.92 | 0.92 | -10.68% | |
| 1.04 | 1.10 | 1.00 | 1.03 | 0.00% | |
| 1.06 | 1.06 | 1.02 | 1.03 | 0.00% | |
| 1.15 | 1.18 | 1.01 | 1.03 | -10.43% | |
| 1.18 | 1.28 | 1.14 | 1.15 | -4.96% | |
| 1.20 | 1.29 | 1.15 | 1.21 | +3.42% | |
| 1.13 | 1.25 | 1.10 | 1.17 | +9.35% | |
| 1.15 | 1.20 | 1.02 | 1.07 | -14.40% | |
| 1.42 | 1.42 | 1.22 | 1.25 | -13.19% | |
| 1.54 | 1.54 | 1.35 | 1.44 | -6.49% | |
| 1.50 | 1.72 | 1.44 | 1.54 | +4.05% | |
| 1.24 | 1.50 | 1.24 | 1.48 | +16.54% | |
| 1.22 | 1.29 | 1.17 | 1.27 | -1.55% | |
| 1.21 | 1.32 | 1.15 | 1.29 | +9.32% | |
| 0.911 | 1.18 | 0.911 | 1.18 | +29.53% | |
| 0.87 | 0.968 | 0.848 | 0.911 | +7.18% | |
| 0.799 | 0.886 | 0.799 | 0.85 | +4.68% | |
| 0.89 | 0.895 | 0.76 | 0.812 | -9.27% | |
| 0.80 | 0.90 | 0.76 | 0.895 | +15.48% | |
| 0.663 | 0.78 | 0.663 | 0.775 | +8.70% | |
| 0.756 | 0.82 | 0.65 | 0.713 | -13.05% | |
| 0.595 | 0.85 | 0.574 | 0.82 | +36.21% | |
| 0.62 | 0.65 | 0.562 | 0.602 | -3.99% | |
| 0.74 | 0.748 | 0.60 | 0.627 | -14.11% | |
| 0.851 | 0.88 | 0.682 | 0.73 | -15.90% | |
| 0.92 | 1.04 | 0.85 | 0.868 | -1.14% | |
| 0.85 | 0.976 | 0.691 | 0.878 | -7.58% | |
| 1.02 | 1.07 | 0.92 | 0.95 | -33.10% | |
| 1.75 | 1.75 | 1.11 | 1.42 | -44.53% | |
| 2.90 | 2.90 | 2.21 | 2.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALPS chart for longer ranges.