Historical Stock Prices

AL 
$38.75
*  
0.32
0.82%
Get AL Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading AL now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 39.23 39.344 38.6 38.75 265,036
04/23/2015 38.4 39.08 38.37 39.07 275,503
04/22/2015 38.76 38.95 38.3171 38.58 426,449
04/21/2015 39.43 39.43 38.58 38.95 332,798
04/20/2015 39.1 39.34 38.89 39.22 393,220
04/17/2015 39.03 39.06 38.52 38.91 348,734
04/16/2015 38.9 39.03 38.37 38.92 214,718
04/15/2015 38.9 39.43 38.9 38.95 425,893
04/14/2015 38.77 39 38.59 38.89 448,942
04/13/2015 39.03 39.14 38.67 38.71 433,880
04/10/2015 38.96 39.2222 38.76 39.19 490,732
04/09/2015 38.63 38.86 38.4 38.86 506,820
04/08/2015 38.11 38.7 37.965 38.51 564,706
04/07/2015 38.08 38.52 38.02 38.05 349,191
04/06/2015 37.83 38.21 37.75 38.06 435,762
04/02/2015 38.28 38.77 37.79 37.99 462,814
04/01/2015 37.76 38.13 37.52 37.99 488,158
03/31/2015 38.04 38.198 37.51 37.74 739,468
03/30/2015 38.1 38.69 38.1 38.43 456,886
03/27/2015 37.6 37.98 37.5 37.92 293,348
03/26/2015 37.67 37.98 37.53 37.73 226,629
03/25/2015 38.48 38.69 37.82 37.94 410,348
03/24/2015 38.93 38.964 38.125 38.41 408,352
03/23/2015 38.82 39 38.51 38.85 435,296
03/20/2015 38.71 39 38.6 38.88 408,302
03/19/2015 38.1 38.5 37.96 38.43 401,351
03/18/2015 37.65 38.54 37.5245 38.22 307,607
03/17/2015 37.36 37.89 37.36 37.73 320,339
03/16/2015 37.17 37.785 37.098 37.44 369,047
03/13/2015 37.34 37.51 36.62 37.07 493,374
03/12/2015 37.53 37.89 37.22 37.37 669,270
03/11/2015 37.1 37.47 36.87 37.2 719,117
03/10/2015 37.53 37.55 36.75 36.88 988,724
03/09/2015 38.1 38.37 37.78 37.79 673,808
03/06/2015 38.46 39 37.82 37.99 721,390
03/05/2015 38.19 38.82 38.01 38.66 627,124
03/04/2015 37.79 38.385 37.43 38.17 1,070,174
03/03/2015 37.9 38.46 37.84 38.04 776,466
03/02/2015 38.15 38.56 37.55 37.93 1,290,561
02/27/2015 40.25 40.4 38.22 38.24 1,209,493
02/26/2015 38.76 39.15 38.44 39.07 765,595
02/25/2015 39.53 39.6699 38.46 38.76 897,616
02/24/2015 39.64 40.03 39.3 39.48 833,602
02/23/2015 39.4 39.79 39.18 39.65 1,997,970
02/20/2015 38.83 39.29 38.34 39.29 549,685
02/19/2015 38.55 39.16 38.28 38.9 729,760
02/18/2015 38.28 38.56 38.0101 38.55 573,360
02/17/2015 38.61 38.61 38.11 38.22 486,128
02/13/2015 38.16 38.78 38.1546 38.65 702,380
02/12/2015 38.25 38.61 37.92 38.38 611,655
02/11/2015 37.81 38.04 37.45 37.9 490,131
02/10/2015 37.95 38.03 37.16 37.88 721,431
02/09/2015 37.31 37.77 37.1 37.71 717,124
02/06/2015 37.47 38.14 37.24 37.63 747,255
02/05/2015 37.42 37.662 37.19 37.43 695,062
02/04/2015 36.7 37.69 36.41 37.28 1,093,046
02/03/2015 36.17 36.95 36.118 36.95 685,974
02/02/2015 35.14 36.13 34.46 36.06 1,167,841
01/30/2015 35.03 35.44 34.5 34.94 697,498
01/29/2015 35.14 35.58 34.77 35.52 586,420
01/28/2015 35.2 35.45 34.8 35.04 998,177
01/27/2015 35.4 35.71 34.725 34.99 1,542,341
01/26/2015 34.55 34.94 34.26 34.84 586,830
01/23/2015 34.48 34.77 34.226 34.55 327,068
01/22/2015 34.12 34.695 33.77 34.48 441,551
01/21/2015 33.15 34 33.01 34 494,440
01/20/2015 33.3 33.4445 33.03 33.27 465,200
01/16/2015 32.46 33.2 32.22 33.18 745,969
01/15/2015 33.24 33.49 32.945 33.01 662,125
01/14/2015 32.98 33.47 32.65 33.16 655,976
01/13/2015 33.54 34.03 32.72 33.41 603,308
01/12/2015 33.18 33.47 32.4011 33.43 776,952
01/09/2015 34.21 34.46 33.19 33.22 737,334
01/08/2015 33.8 34.3 33.58 34.17 687,569
01/07/2015 33.99 34.13 33.2 33.44 597,590
01/06/2015 33.61 33.67 32.51 33.49 1,039,692
01/05/2015 34.15 34.49 33.3 33.47 591,970
01/02/2015 34.49 34.63 34.02 34.4 317,968
12/31/2014 34.48 34.62 34.2 34.31 449,387
12/30/2014 34.77 34.925 34.29 34.4 294,869
12/29/2014 34.75 35.12 34.6601 34.9 285,497
12/26/2014 34.34 34.95 34.07 34.71 368,622
12/24/2014 34.14 34.46 33.92 34.2 499,078
12/23/2014 34.65 34.7299 33.92 34.08 720,978
12/22/2014 34.34 34.78 34.17 34.41 453,264
12/19/2014 34.38 34.52 33.92 34.38 669,073
12/18/2014 33.92 34.21 33.7 34.15 615,306
12/17/2014 31.67 33.57 31.65 33.14 1,151,352
12/16/2014 31.69 32.72 31.05 31.67 885,977
12/15/2014 32.99 33.214 31.6664 32.01 1,003,820
12/12/2014 34.46 34.62 32.575 32.59 1,223,867
12/11/2014 35.01 35.3149 34.6 34.7 615,634
12/10/2014 35.81 35.93 34.77 34.8 687,089
12/09/2014 36.2 36.22 35.18 35.94 822,249
12/08/2014 37.34 37.65 36.54 36.68 510,163
12/05/2014 37.54 37.79 37.32 37.43 190,981
12/04/2014 36.98 37.415 36.69 37.37 691,531
12/03/2014 36.94 37.47 36.73 37.03 543,384
12/02/2014 37.19 37.5 36.785 36.91 621,092
12/01/2014 37.9 37.975 36.9 37.19 725,521
11/28/2014 38.35 38.57 38 38.03 391,438
11/26/2014 38.81 38.88 38.1 38.21 365,807
11/25/2014 38.25 38.96 38.23 38.74 656,295
11/24/2014 37.52 38.15 37.52 38.11 536,615
11/21/2014 38 38.2 37.31 37.46 390,279
11/20/2014 37.16 37.67 36.96 37.5 683,765
11/19/2014 37.22 37.585 36.79 37.45 583,690
11/18/2014 36.7 37.28 36.7 37.05 412,867
11/17/2014 36.93 37.17 36.49 36.68 339,059
11/14/2014 36.9 37.31 36.76 36.97 371,186
11/13/2014 37.27 37.58 36.67 36.94 502,214
11/12/2014 37.3 37.57 37.12 37.28 418,599
11/11/2014 37.71 37.74 37.25 37.57 554,400
11/10/2014 37.62 38.02 37.49 37.74 564,273
11/07/2014 37.33 38.08 37 37.6 888,640
11/06/2014 37.14 37.7 36.98 37.51 752,922
11/05/2014 37 37.49 36.62 37.2 534,025
11/04/2014 37.04 37.04 36.14 36.67 618,337
11/03/2014 36.78 37.09 36.54 36.67 513,719
10/31/2014 36.93 36.93 36.3 36.59 724,558
10/30/2014 35.66 36.22 35.46 36.07 458,014
10/29/2014 36.31 36.52 35.54 35.85 718,850
10/28/2014 35.45 36.27 35.38 36.27 655,332
10/27/2014 34.87 35.27 34.51 35.25 544,542
10/24/2014 34.65 35.16 34.44 35.12 480,956
10/23/2014 34.53 34.96 34.22 34.59 828,075
10/22/2014 34.85 34.93 34.06 34.17 665,760
10/21/2014 33.02 34.78 33.02 34.74 930,055
10/20/2014 32.39 32.635 32.06 32.5 688,180
10/17/2014 32.35 32.99 32.28 32.49 464,532
10/16/2014 30.82 32.125 30.67 31.87 516,217
10/15/2014 31.02 31.71 30.55 31.44 1,124,961
10/14/2014 31.3 32.02 31.11 31.45 785,646
10/13/2014 31.84 32.087 31.01 31.06 1,203,753
10/10/2014 32.6 32.68 31.5 31.84 1,113,026
10/09/2014 33.55 33.78 32.56 32.65 928,616
10/08/2014 33.01 33.57 32.62 33.55 691,583
10/07/2014 33.39 33.68 32.855 33.05 1,081,469
10/06/2014 33.45 34 33.45 33.67 1,214,890
10/03/2014 32.71 33.38 32.68 33.25 1,110,079
10/02/2014 31.99 32.58 31.72 32.48 1,289,835
10/01/2014 32.4 32.46 31.67 31.95 1,152,581
09/30/2014 32.83 33.24 32.22 32.5 800,405
09/29/2014 32.96 33.35 32.96 33.08 603,695
09/26/2014 33.19 33.31 32.88 33.28 815,880
09/25/2014 33.77 33.7799 33.18 33.19 689,222
09/24/2014 33.84 34 33.3 33.78 918,192
09/23/2014 34.33 34.33 33.92 33.95 1,044,789
09/22/2014 34.71 34.76 33.9 34.38 1,271,089
09/19/2014 35.4 35.5 34.8301 34.89 749,298
09/18/2014 35.78 35.78 35.3 35.38 617,884
09/17/2014 35.75 35.99 35.44 35.58 1,006,176
09/16/2014 35.86 35.96 35.33 35.61 1,315,693
09/15/2014 36.7 36.77 35.68 35.82 835,243
09/12/2014 37.26 37.27 36.51 36.86 540,147
09/11/2014 37.09 37.47 36.97 37.2 352,412
09/10/2014 37.64 37.7545 36.82 37.37 489,253
09/09/2014 37.38 37.79 37.1899 37.57 742,242
09/08/2014 37.59 38.04 37.432 37.47 425,480
09/05/2014 37.76 37.77 37.37 37.71 717,645
09/04/2014 37.96 38.145 37.49 37.7 470,613
09/03/2014 38.99 38.99 37.92 37.97 964,491
09/02/2014 38.01 38.999 37.79 38.88 709,183
08/29/2014 38.05 38.0692 37.68 37.9 276,616
08/28/2014 38.08 38.17 37.76 37.9 271,097
08/27/2014 38.49 38.5665 38.07 38.15 363,825
08/26/2014 38.1 38.77 38.1 38.46 669,244
08/25/2014 37.84 38.26 37.51 38.13 434,991
08/22/2014 37.77 37.99 37.52 37.67 232,643
08/21/2014 37.52 37.97 37.24 37.85 343,787
08/20/2014 37.73 37.89 37.47 37.57 327,660
08/19/2014 37.14 37.96 37.08 37.84 615,436
08/18/2014 36.26 37.24 36.26 37.07 623,656
08/15/2014 36.38 36.46 35.65 36.07 407,357
08/14/2014 36.25 36.29 35.68 36.18 584,515
08/13/2014 36.08 36.36 35.84 36.09 623,697
08/12/2014 36.76 36.825 36.015 36.03 810,677
08/11/2014 37.39 37.85 36.8 36.93 789,163
08/08/2014 36.3 37.28 36.1216 37.16 1,366,661
08/07/2014 35.62 35.91 35.18 35.3 996,396
08/06/2014 34.89 35.61 34.693 35.41 1,034,873
08/05/2014 35.34 35.82 34.84 35.12 672,123
08/04/2014 36.05 36.21 34.8403 35.55 797,002
08/01/2014 34.22 34.8 33.92 34.53 711,587
07/31/2014 35.13 35.25 34.23 34.45 668,203
07/30/2014 35.4 35.7392 34.99 35.46 694,733
07/29/2014 35.95 36 35.35 35.39 737,291
07/28/2014 36.29 36.48 35.75 35.98 637,211
07/25/2014 36.33 36.68 36.22 36.36 369,884
07/24/2014 37 37 36.33 36.41 663,194
07/23/2014 37.15 37.278 36.7145 37 676,974
07/22/2014 37.23 37.43 37.01 37.15 567,538
07/21/2014 37.45 37.5 36.95 37.15 558,253
07/18/2014 37.14 37.94 37.05 37.51 697,268
07/17/2014 37.45 37.65 36.82 36.93 723,787
07/16/2014 37.57 37.82 37.31 37.53 447,331
07/15/2014 36.87 37.77 36.85 37.45 586,034
07/14/2014 36.72 37.88 36.61 37.36 1,110,106
07/11/2014 36.4 36.84 36.34 36.71 623,466
07/10/2014 36.27 36.62 35.94 36.41 953,554
07/09/2014 36.9 37.32 36.75 36.96 684,426
07/08/2014 37.5 37.52 35.83 36.73 1,720,508
07/07/2014 38.48 38.51 37.58 37.59 768,123
07/03/2014 38.62 38.75 38.375 38.48 238,780
07/02/2014 38.59 38.79 38.25 38.45 486,583
07/01/2014 38.75 38.91 38.31 38.59 659,190
06/30/2014 38.31 39.02 38.31 38.58 748,191
06/27/2014 38.39 38.73 38.1 38.18 2,000,630
06/26/2014 38.82 38.98 38.32 38.58 555,478
06/25/2014 38.2 39.07 38.0101 38.88 884,584
06/24/2014 38.78 39.2 38.1 38.22 1,029,271
06/23/2014 39.14 39.4299 39.01 39.27 609,696
06/20/2014 39.36 39.41 38.97 39.2 691,804
06/19/2014 38.69 39.38 38.53 39.26 1,073,961
06/18/2014 38.15 38.82 38.02 38.77 1,083,985
06/17/2014 37.68 38.38 37.61 38.19 1,525,930
06/16/2014 37.9 38.04 37.53 37.67 1,744,231
06/13/2014 37.52 38.16 36.75 37.95 2,988,100
06/12/2014 40.77 40.85 37.42 37.61 4,610,561
06/11/2014 41.84 41.94 40.7501 40.99 1,248,850
06/10/2014 42.35 42.43 41.65 41.89 796,236
06/09/2014 42.44 42.84 42.23 42.32 1,128,545
06/06/2014 42.43 42.89 42.295 42.44 1,102,256
06/05/2014 41.46 42.794 41.26 42.38 1,455,657
06/04/2014 41.52 41.73 41.08 41.2 1,146,322
06/03/2014 41.8 42.12 41.42 41.52 899,805
06/02/2014 41.63 42.05 41.4 41.8 1,101,298
05/30/2014 41.18 41.35 40.79 41.26 806,177
05/29/2014 40.3 41.25 40.25 41.19 1,237,574
05/28/2014 39.86 40.68 39.75 40.02 2,218,840
05/27/2014 39.15 39.57 39.1001 39.39 1,412,947
05/23/2014 38.8 38.98 38.52 38.71 968,749
05/22/2014 38.49 38.92 38.315 38.68 720,947
05/21/2014 38.31 38.54 38.04 38.27 838,267
05/20/2014 38.76 38.8 38.15 38.39 784,919
05/19/2014 38.46 38.85 38.402 38.73 714,094
05/16/2014 38.4 38.61 37.83 38.37 596,917
05/15/2014 39.15 39.1561 38.22 38.46 629,786
05/14/2014 39.64 39.716 39.077 39.14 495,085
05/13/2014 40.06 40.07 39.5 39.66 1,099,967
05/12/2014 39 40.04 39 40.03 1,010,313
05/09/2014 38.94 40.36 38.112 38.74 1,543,670
05/08/2014 37.3 37.66 36.99 37.22 753,936
05/07/2014 37.76 37.96 36.9 37.41 925,922
05/06/2014 37.39 37.8499 37.1185 37.64 832,902
05/05/2014 36.51 37.43 36.1501 37.33 842,190
05/02/2014 35.84 36.75 35.82 36.61 515,571
05/01/2014 35.9 36.19 35.71 35.81 648,715
04/30/2014 35.47 35.89 35.307 35.87 400,318
04/29/2014 34.84 35.47 34.8 35.47 628,393
04/28/2014 36.12 36.34 34.1 34.68 1,216,125
04/25/2014 36.58 36.63 35.95 35.99 485,584
04/24/2014 36.75 36.99 36.34 36.72 569,003
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?