Historical Stock Prices

ALDR 
$22.85
*  
0.20
0.88%
Get ALDR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ALDR now
Exchange:NASDAQ
Industry: Health Care
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: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 22.55 23.25 22.3 22.85 436,176
12/01/2016 23.8 24.15 22.1 22.65 822,368
11/30/2016 24.3 24.55 23.25 23.55 637,273
11/29/2016 23.85 24.6 23.4005 24.25 899,214
11/28/2016 26.55 26.7 23.6 23.65 1,416,781
11/25/2016 25.7 26.8668 25.2 26.8 297,293
11/23/2016 24.4 25.875 23.85 25.6 827,253
11/22/2016 26.6 27.4 24.825 25.3 888,981
11/21/2016 28.6 28.6 25.55 26.45 1,098,954
11/18/2016 29.3 29.3 27.3 28.75 1,024,464
11/17/2016 29.85 29.95 27.75 29.3 998,986
11/16/2016 32.75 32.8 29.5 29.575 803,890
11/15/2016 33.65 34.3 31.8 32.95 756,649
11/14/2016 32.5 34.3 31.8 34.15 671,051
11/11/2016 31.5 32.35 30.5 32.15 700,885
11/10/2016 29.9 31.35 29.4 30.35 979,683
11/09/2016 28.8 30.6 27.65 29.5 1,855,607
11/08/2016 25.85 26.8 25.05 26 414,004
11/07/2016 24.8 26.9 24.2 26.1 909,827
11/04/2016 22.45 24.35 22.4 24.15 733,680
11/03/2016 23.9 24.1 22.3 22.4 649,718
11/02/2016 24.45 24.7 23.6 23.8 603,779
11/01/2016 24.9 25.1 23.7 24.5 601,247
10/31/2016 25.1 25.8 24.15 24.25 781,397
10/28/2016 27.5 27.5 23.4 24.8 1,895,798
10/27/2016 27.85 28.3 26.75 26.8 569,079
10/26/2016 28.2 28.75 27.45 27.45 415,420
10/25/2016 29.5 29.9 28.15 28.15 418,750
10/24/2016 30.65 30.9 29.55 29.55 243,607
10/21/2016 29.8 31.25 29.55 30.3 440,162
10/20/2016 28.25 30.35 28.1 30.15 522,737
10/19/2016 28.6 28.9 27.95 28.2 412,875
10/18/2016 28.1 28.9 27.875 28.65 344,472
10/17/2016 27.45 27.95 27.065 27.65 264,157
10/14/2016 28.47 28.47 27.37 27.43 381,408
10/13/2016 28.16 28.8399 27.79 28.18 652,223
10/12/2016 30.18 30.7 28.37 28.45 785,578
10/11/2016 31.16 31.45 30.2 30.28 424,666
10/10/2016 30.62 31.68 30.08 31.49 434,339
10/07/2016 30.44 31.065 29.8 30.33 356,894
10/06/2016 31.12 31.12 30.2 30.2 255,178
10/05/2016 31.14 32.07 30.83 31.47 296,316
10/04/2016 31.4 31.71 30.65 31.08 289,380
10/03/2016 32.26 32.73 30.3 31.38 746,593
09/30/2016 31.64 33.0685 31.01 32.77 668,026
09/29/2016 33.48 33.795 31.03 31.29 892,097
09/28/2016 34.54 34.64 33.23 33.35 747,765
09/27/2016 32.82 34.4 32.3 34.31 510,188
09/26/2016 33.7 33.91 32.68 32.76 292,378
09/23/2016 33.93 34.48 33.711 33.97 443,868
09/22/2016 35.6 35.6199 33.66 34.3 496,990
09/21/2016 34.2 35.47 33.64 35.12 615,520
09/20/2016 34.36 35.055 33.81 34.14 556,034
09/19/2016 33.25 34.36 32.48 33.83 643,498
09/16/2016 32.46 33.61 31.96 33.1 828,299
09/15/2016 31.16 32.65 30.98 32.53 421,368
09/14/2016 31.03 31.58 30.58 31.09 325,531
09/13/2016 31.5 31.74 29.6 31.12 646,601
09/12/2016 29.31 31.28 29.14 31.25 425,284
09/09/2016 31.2 31.66 29.6 29.61 436,608
09/08/2016 31.66 31.95 30.87 31.88 275,190
09/07/2016 31.65 32.42 31 31.85 343,110
09/06/2016 31.62 31.72 30.77 31.66 507,299
09/02/2016 32.73 32.9417 31.5 31.52 267,342
*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?