ALGN

Align Technology, Inc. Historical Stock Prices

$54.04
*  
0.54
0.99%
Get ALGN Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ALGN 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 27-DEC-2014 TO 27-MAR-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.
16:00  54.19  54.645  52.14  54.04 1,696,001
03/27/2015 54.19 54.645 52.14 54.04 1,696,201
03/26/2015 54.4 54.92 53.15 54.58 775,792
03/25/2015 55.42 56.13 54.65 54.69 680,919
03/24/2015 56.44 56.61 55.36 55.48 666,305
03/23/2015 57.09 57.16 56.3 56.33 617,885
03/20/2015 58.52 58.52 56.78 57.18 1,688,361
03/19/2015 56.3 58.39 56.186 58.32 738,054
03/18/2015 56.12 56.71 55.71 56.38 699,703
03/17/2015 56 56.42 55.4 56.19 1,040,937
03/16/2015 56.11 56.675 55.91 56.34 813,528
03/13/2015 56.98 57.22 55.4 55.98 621,653
03/12/2015 57 57.21 56.34 56.99 519,356
03/11/2015 56.84 57.68 56.5201 56.93 625,460
03/10/2015 56.44 57.42 56.35 56.86 833,705
03/09/2015 57.03 57.29 56.23 56.49 615,491
03/06/2015 57.77 58.16 56.76 57.09 576,324
03/05/2015 57.15 58.13 56.93 57.89 453,254
03/04/2015 57 57.32 56.6 57.15 456,673
03/03/2015 57.75 57.87 56.78 56.97 442,532
03/02/2015 57.96 58.1495 57.16 57.76 430,144
02/27/2015 56.34 57.53 55.8555 57.35 592,072
02/26/2015 55.72 56.64 55.63 56.43 877,168
02/25/2015 56.78 57.14 55.99 56.16 493,761
02/24/2015 56.55 56.82 56.18 56.56 560,995
02/23/2015 56.37 56.77 56.08 56.535 649,967
02/20/2015 56.85 57.25 56.4 56.81 569,113
02/19/2015 56.57 57.095 56.09 56.81 657,628
02/18/2015 57.65 57.665 55.85 56.54 1,021,890
02/17/2015 56.9 58.16 56.4 57.63 776,046
02/13/2015 57.05 57.32 56.72 56.9 704,716
02/12/2015 56.36 57.36 55.82 57.24 814,241
02/11/2015 55.7 56.15 55.26 55.8 630,571
02/10/2015 54.65 55.8 54.29 55.74 794,671
02/09/2015 54.23 55.08 54.007 55.02 742,765
02/06/2015 54.96 55.49 54.34 54.63 493,502
02/05/2015 54.64 55.3 54.25 55 717,062
02/04/2015 54.26 55.307 53.99 54.3 808,639
02/03/2015 55.22 55.98 54.05 54.68 1,220,726
02/02/2015 53 55.3 52.02 55.18 1,932,386
01/30/2015 52.79 55.15 51.77 53.05 5,115,461
01/29/2015 58.05 58.78 56.64 58.67 1,467,010
01/28/2015 59.42 60.17 58.46 58.57 1,218,670
01/27/2015 57.56 58.88 57.08 58.75 662,446
01/26/2015 57.47 58.34 56.66 58.2 726,076
01/23/2015 58.03 58.16 57.0101 57.46 790,439
01/22/2015 56.13 58.11 55.96 58.01 881,777
01/21/2015 56.24 57.05 55.665 55.9 868,143
01/20/2015 57.09 57.22 55.45 56.24 1,221,533
01/16/2015 59.03 59.2 56.01 56.92 1,869,833
01/15/2015 61.39 61.94 59.5 59.63 599,544
01/14/2015 61.42 62.51 60.63 61.06 853,360
01/13/2015 63.59 64.75 62 62.65 1,155,553
01/12/2015 62.87 63.3 62.67 63.17 1,097,874
01/09/2015 61.67 62.82 61.5 62.58 1,549,352
01/08/2015 60 61.67 59.74 61.44 1,289,401
01/07/2015 57.97 59.75 57.45 59.57 1,053,500
01/06/2015 57.33 57.935 56.79 57.45 825,658
01/05/2015 55.89 57.52 55.6421 56.99 593,605
01/02/2015 57.24 58.38 55.78 56.2 796,873
12/31/2014 56.42 57.36 55.85 55.91 222,416
12/30/2014 56.3 56.85 56.175 56.36 163,941
12/29/2014 56.57 57.04 56.29 56.33 272,467
*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?