ALGN

Historical Stock Prices

$54.88
*  
0.51
0.94%
Get ALGN Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 54.48 54.97 54.37 54.88 844,324
09/18/2014 54.09 54.77 53.79 54.37 321,206
09/17/2014 54.25 54.44 53.5 53.895 312,302
09/16/2014 53.7 54.27 53.04 54.17 855,795
09/15/2014 54.91 55.17 53.61 53.78 383,470
09/12/2014 55.33 55.71 54.76 54.9 384,244
09/11/2014 55.13 55.58 55.02 55.55 456,958
09/10/2014 54.82 55.54 54.82 55.32 498,466
09/09/2014 55.57 55.91 54.8 54.9 990,792
09/08/2014 55.31 55.62 55.01 55.58 570,920
09/05/2014 55.23 55.66 54.78 55.31 404,379
09/04/2014 55.5 55.81 54.92 55.305 449,203
09/03/2014 55.47 55.54 54.821 55.29 543,484
09/02/2014 54.46 55.56 54.19 55.53 597,302
08/29/2014 54.85 54.85 54.13 54.46 430,971
08/28/2014 55.22 55.22 54.72 54.79 308,951
08/27/2014 56.58 56.58 55.29 55.5 450,240
08/26/2014 55.49 56.89 55.01 56.61 777,946
08/25/2014 54.73 55.44 54.28 55.22 497,115
08/22/2014 54.33 54.66 53.5 54.29 679,908
08/21/2014 55.1 55.14 54.25 54.485 353,795
08/20/2014 54.82 55.35 54.68 55.09 272,586
08/19/2014 54.81 55.31 54.72 55.14 414,133
08/18/2014 54.9 55.02 54.59 54.95 408,749
08/15/2014 55 55.07 53.75 54.35 420,936
08/14/2014 54.66 54.97 54.21 54.71 332,213
08/13/2014 53.99 54.83 53.81 54.75 433,076
08/12/2014 53.99 54.38 53.42 53.76 423,365
08/11/2014 54.44 54.47 53.67 54.27 419,228
08/08/2014 53.73 54.28 53.1 54.11 571,435
08/07/2014 54.51 54.74 53.48 53.54 550,094
08/06/2014 53.83 55.08 53.715 54.26 689,307
08/05/2014 53.72 54.54 53.59 54.14 609,139
08/04/2014 53.5 54 53.2 53.96 511,647
08/01/2014 54 54.14 53.19 53.42 871,739
07/31/2014 55.11 55.54 54.21 54.21 749,031
07/30/2014 55.1 55.88 54.75 55.54 862,856
07/29/2014 54.66 55.09 54.03 54.72 795,198
07/28/2014 56.36 56.58 54.68 54.72 1,154,767
07/25/2014 55.77 56.91 55 56.36 1,804,134
07/24/2014 53.27 53.52 52.94 53.23 1,023,279
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
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?