Historical Stock Prices

ALDW 
$19.41
*  
0.02
0.1%
Get ALDW Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ALDW now
Exchange: NYSE
Industry: Energy
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 19.45 19.49 19.25 19.41 119,735
08/28/2014 19.5 19.51 19.3414 19.39 138,816
08/27/2014 19.44 19.54 19.31 19.5 156,744
08/26/2014 19.2 19.5 19.0101 19.49 166,182
08/25/2014 19.15 19.4 18.977 19.23 210,696
08/22/2014 19.01 19.15 18.916 19.14 88,313
08/21/2014 19.15 19.2 18.9 19.11 159,994
08/20/2014 19.09 19.17 18.92 19.13 200,840
08/19/2014 19.14 19.2 18.98 19.13 305,934
08/18/2014 18.76 19.25 18.642 19.03 197,500
08/15/2014 18.52 18.64 18.27 18.55 94,559
08/14/2014 18.3 18.67 18.22 18.62 148,858
08/13/2014 18.4 18.634 17.95 18.43 135,673
08/12/2014 18.77 19.16 18.13 18.28 359,658
08/11/2014 19 19.5 18.56 18.76 233,351
08/08/2014 18.72 19.04 18.16 19.04 218,465
08/07/2014 17.48 18.899 17 18.78 369,861
08/06/2014 17.66 18.19 17.5 18.17 218,261
08/05/2014 17.66 17.66 17.5 17.61 78,109
08/04/2014 17.75 17.83 17.37 17.72 91,417
08/01/2014 17.51 17.69 17.05 17.69 135,991
07/31/2014 17.78 18.1 17.43 17.58 143,932
07/30/2014 17.93 18.0699 17.55 17.85 162,668
07/29/2014 17.53 17.9253 17.25 17.86 150,467
07/28/2014 17.87 17.9599 17.358 17.43 174,746
07/25/2014 17.55 17.83 17.314 17.79 107,907
07/24/2014 17.45 17.59 17.34 17.5 61,796
07/23/2014 17.76 17.76 17 17.39 216,713
07/22/2014 17.99 17.99 17.4824 17.67 200,194
07/21/2014 17.79 17.93 17.31 17.82 163,722
07/18/2014 17.74 17.98 17.64 17.8 246,697
07/17/2014 17.09 17.61 16.9 17.5 327,070
07/16/2014 16.98 17.08 16.71 17.05 119,368
07/15/2014 16.72 17.128 16.71 16.94 140,342
07/14/2014 16.81 17.06 16.65 16.79 188,328
07/11/2014 16.65 17.08 16.53 16.83 224,082
07/10/2014 17.22 17.41 16.94 17.02 129,141
07/09/2014 17.34 17.83 17.17 17.45 118,383
07/08/2014 17.51 17.66 17.06 17.23 190,791
07/07/2014 18 18.06 17.4501 17.64 164,980
07/03/2014 18.2 18.23 17.92 18.04 84,882
07/02/2014 18.52 18.52 18 18.08 137,299
07/01/2014 18.01 18.52 17.9 18.45 147,005
06/30/2014 18.1 18.11 17.65 17.93 217,904
06/27/2014 18.5 18.58 18.0499 18.12 112,687
06/26/2014 18.24 18.53 18.15 18.51 262,486
06/25/2014 18.6 18.68 17.52 18.17 397,463
06/24/2014 19.67 19.677 18.82 18.86 220,465
06/23/2014 19.4 19.68 19.4 19.45 151,885
06/20/2014 19 19.4 18.94 19.28 131,202
06/19/2014 19.15 19.3104 19 19.05 117,019
06/18/2014 19.18 19.35 19.05 19.15 80,468
06/17/2014 19.01 19.395 19.01 19.22 72,884
06/16/2014 19.07 19.13 18.82 18.99 104,639
06/13/2014 18.99 19.1265 18.71 18.96 77,964
06/12/2014 18.79 19.03 18.72 18.88 70,034
06/11/2014 18.35 18.91 18.32 18.79 100,811
06/10/2014 19 19.13 18.32 18.42 112,974
06/09/2014 19.31 19.54 18.8 18.93 432,245
06/06/2014 18.82 19.39 18.75 19.19 168,381
06/05/2014 18.28 18.71 18.28 18.65 188,067
06/04/2014 18.46 18.82 18.05 18.33 188,181
06/03/2014 19.25 19.39 18.45 18.46 314,424
06/02/2014 19.5 19.94 18.68 19.24 320,642
05/30/2014 19.67 19.95 19.4 19.47 176,040
05/29/2014 19.22 19.78 19.06 19.55 147,335
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?