TASE · ALRPR · stock

Alrov Properties and Lodgings Ltd. (ALRPR) stock price history

Every TASE trading session of Alrov Properties and Lodgings Ltd. from Aug 12, 2002 to Sep 28, 2026: 4,972 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ALRPR data, free keyYear by year table

ALRPR adjusted close, 2002 to 2026

ALRPRAlrov Properties and Lodgings Ltd.
₪264.40+12.3% over one year
20052010201520202025
₪317.60
All time high, 2026
₪330.30
52 week high, ₪232.90 low
4,972
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

ALRPR key facts

  • Alrov Properties and Lodgings Ltd. (ALRPR) closed at ₪264.40 on Sep 28, 2026 on TASE.
  • ALRPR's all time high close is ₪317.60, set on Jun 9, 2026; its all time low close is ₪1.35 on Jan 5, 2004.
  • ALRPR's 52 week range is ₪232.90 to ₪330.30.
  • ALRPR returned +12.3% over the year to Sep 28, 2026 and +75.6% over five years.
  • Over ten years ALRPR returned +211%, +12.0% a year compounded.
  • ALRPR's deepest drawdown was -90.5% from May 7, 2007 to Nov 18, 2008.
  • DataCedar holds 4,972 daily sessions of ALRPR history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ALRPR price chart, 2002 to 2026

ALRPR adjusted close, Aug 12, 2002 to Sep 28, 2026₪1.46₪8.78₪52.78₪317.4020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ALRPR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+6.6%
3 months-2.3%
6 months+5.8%
Year to date+1.8%
1 year+12.3%
3 years+94.3%
5 years+75.6%
10 years+210.8%
Since Aug 12, 2002+7,917%
Compound annual growth, 24.1 years+19.9%

ALRPR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪317.60 on Jun 9, 2026
All time low close
₪1.35 on Jan 5, 2004
52 week high
₪330.30 on Jun 9, 2026
52 week low
₪232.90 on Jul 16, 2026
Deepest drawdown
-90.5% from May 7, 2007 to Nov 18, 2008, recovered Jan 1, 2014
Best single session
+83.0% on Jan 17, 2005
Worst single session
-35.0% on Oct 23, 2003
Volatility, 1 year annualised
34.8%
Sessions closing higher, 1 year
47%
Growth of 1 since 2002
80.2×
Best calendar year
2005, +856%
Worst calendar year
2008, -86%

ALRPR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪246.19₪330.30₪232.90₪264.40+7.5%178.6K186
2025₪166.49₪314.69₪167.19₪245.99+47.8%147.2K197
2024₪130.79₪196.89₪124.49₪166.49+32.5%433.4K195
2023₪189.89₪197.68₪101.89₪125.69-31.2%287.2K198
2022₪187.06₪224.78₪165.08₪182.69-4.5%322K197
2021₪124.37₪215.66₪114.98₪191.26+58.6%736.4K195
2020₪157.97₪194.36₪62.89₪120.57-23.7%1.4M199
2019₪112.97₪162.77₪102.97₪157.97+39.8%2.2M202
2018₪112.54₪143.83₪99.97₪112.97+2.5%1.4M208
2017₪84.95₪130.04₪77.72₪110.25+31.6%2.8M194
2016₪79.41₪89.72₪71.91₪83.75+7.5%2.4M198
2015₪70.46₪91.24₪64.95₪77.93+8.3%5.2M198
2014₪108.83₪116.63₪67.04₪71.95-33.2%1.1M195
2013₪72.96₪108.73₪68.21₪107.63+52.6%1.4M194
2012₪59.75₪73.75₪46.60₪70.52+18.0%1.8M204
2011₪79.89₪82.81₪47.47₪59.76-24.1%2.6M207
2010₪49.30₪83.95₪49.30₪78.77+59.8%3.3M207
2009₪10.99₪65.49₪10.08₪49.30+348.5%2.9M208
2008₪81.35₪80.03₪10.00₪10.99-86.5%2.8M209
2007₪59.15₪94,342₪59.15₪81.35+44.6%5.9M204
2006₪16.79₪67.46₪16.23₪56.25+279.8%11.5M225
2005₪1.55₪16.39₪1.55₪14.81+855.5%1.6M225
2004₪1.46₪3.30₪1.35₪1.55+6.2%344.4K221
2003₪3.30₪3.30₪1.46₪1.46-55.8%447.1K220
2002₪3.30₪3.30₪3.30₪3.30n/a40.8K86

ALRPR monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪264.40+7.8%
August 2026₪245.30-3.8%
July 2026₪255.00-5.4%
June 2026₪269.60-8.5%
May 2026₪294.70+10.0%
April 2026₪268.00+1.5%
March 2026₪263.99+2.4%
February 2026₪257.89+0.8%
January 2026₪255.79+4.0%
December 2025₪245.99-15.5%
November 2025₪290.99-0.2%
October 2025₪291.59+11.3%

About the ALRPR data

Daily bars. 4,972 sessions from Aug 12, 2002 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ALRPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • ALMA Almogim Holdings Ltd
  • ALMD Allmed Solutions Ltd
  • ALMY Alma Yesodot Ltd
  • ALRE Almadev Real Estate Inc.
  • ALTF Altshuler Shaham Finance Ltd
  • ALUMA Aluma Infrastructure Fund (2020) Ltd
  • AMAL Amal Holdings A.D. Ltd.
  • AMAN Amanet Management & Systems Ltd.

Common questions

ALRPR share price history

Start with any symbol.

Start free