ALGN

Align Technology, Inc. Historical Stock Prices

$53.12
*  
0.50
0.95%
Get ALGN Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  52.79  53.24  52.51  53.12 705,354
07/23/2014 52.79 53.24 52.51 53.12 705,354
07/22/2014 52 53.17 51.96 52.62 1,070,338
07/21/2014 52.15 52.37 51.29 51.62 1,439,173
07/18/2014 52.3 52.61 51.86 52.57 1,705,169
07/17/2014 53.6 54.13 52.17 52.26 836,551
07/16/2014 54.35 54.45 53.5 53.92 590,735
07/15/2014 54.27 54.44 53.06 53.91 524,510
07/14/2014 54.72 54.74 54.1 54.31 390,955
07/11/2014 54.57 54.8 53.46 54.09 779,923
07/10/2014 54.23 55.16 54.01 54.46 881,226
07/09/2014 55.2 55.63 54.85 55.06 558,929
07/08/2014 56.05 56.05 54.5 55.11 979,060
07/07/2014 56.97 57.23 55.9925 56.12 677,948
07/03/2014 56.91 57.19 56.42 57.14 749,597
07/02/2014 57.36 57.79 56.57 56.79 872,965
07/01/2014 56.33 57.63 56.165 57.36 1,213,632
06/30/2014 56.4 56.75 55.76 56.04 1,352,205
06/27/2014 54.95 56.63 54.78 56.32 10,034,470
06/26/2014 55.18 55.18 54.08 55.13 1,458,826
06/25/2014 52.43 54.125 52.2 54.05 1,095,443
06/24/2014 52.15 53.11 52.15 52.74 1,378,562
06/23/2014 52.25 52.74 52.06 52.51 925,904
06/20/2014 52.52 52.65 52.08 52.39 1,222,501
06/19/2014 52.03 52.18 51.7101 52.16 628,920
06/18/2014 51.01 51.92 50.8 51.83 562,942
06/17/2014 50.75 51.99 50.558 51.055 595,450
06/16/2014 50.69 51.19 50.37 50.95 745,131
06/13/2014 51.08 51.08 50.31 50.78 728,234
06/12/2014 51.65 51.86 50.67 50.81 826,663
06/11/2014 51.85 52.7065 51.55 51.6 648,093
06/10/2014 53.13 53.47 52.07 52.47 644,762
06/09/2014 53.19 53.77 52.83 53.15 703,902
06/06/2014 53.88 53.88 52.94 53.37 804,004
06/05/2014 53.46 54.1 52.67 53.56 614,817
06/04/2014 53.64 53.64 52.89 53.37 1,127,954
06/03/2014 54.25 55.44 53.87 53.89 1,183,859
06/02/2014 54.75 55.235 54.23 55.01 823,319
05/30/2014 54.99 55.329 53.765 54.61 1,290,553
05/29/2014 53.6 55.42 52.85 55.12 1,456,714
05/28/2014 53.5 54.14 52.55 53.18 1,004,374
05/27/2014 54.72 54.99 53.55 53.69 956,032
05/23/2014 52.71 54.35 52.32 54.13 875,832
05/22/2014 52.55 53.25 51.99 52.72 773,445
05/21/2014 50.14 52.9855 49.75 52.71 1,316,208
05/20/2014 50.63 50.63 49.52 50.04 978,614
05/19/2014 50.07 51.16 49.8 50.79 804,198
05/16/2014 49.73 50.36 49.07 50.35 559,933
05/15/2014 49.65 50 48.88 49.69 536,704
05/14/2014 50.71 51.16 49.93 50.09 715,329
05/13/2014 51.08 51.648 50.7301 51.01 695,490
05/12/2014 49.71 51.52 49.22 51.3 872,404
05/09/2014 47.87 49.46 47.52 49.45 648,835
05/08/2014 48.18 49.53 47.221 48.04 925,166
05/07/2014 49.05 49.05 47.22 48.19 1,444,299
05/06/2014 49.99 50.95 48.91 49.03 846,640
05/05/2014 49.91 50.59 49.22 50.33 655,674
05/02/2014 51.15 51.59 50.35 50.43 620,913
05/01/2014 50.35 51.83 49.61 51 1,160,565
04/30/2014 49.81 50.77 49.48 50.39 1,069,896
04/29/2014 49.56 50.47 49.186 50.06 1,036,313
04/28/2014 50 50.75 48.13 49.17 1,018,356
04/25/2014 50.41 50.74 49.79 50 1,352,749
04/24/2014 52.25 52.8 48.56 50.798 2,825,539
04/23/2014 51.91 52.94 51.91 52.45 1,260,135
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?