Alon USA Energy, Inc. Historical Stock Prices

ALJ 
$17.8
*  
0.15
0.85%
Get ALJ Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading ALJ 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-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  17.73  18.10  17.55  17.80 1,048,564
09/02/2015 17.79 17.9 17.02 17.65 1,449,371
09/01/2015 18.11 18.17 17.36 17.47 1,663,765
08/31/2015 18.36 18.69 17.95 18.54 1,974,695
08/28/2015 18.11 18.7928 18.1 18.45 1,344,546
08/27/2015 18.08 18.38 17.6 18.08 1,178,584
08/26/2015 17.6 17.935 17.06 17.84 1,885,477
08/25/2015 18.34 18.63 17.1 17.12 1,451,339
08/24/2015 18.01 19.03 17.32 17.71 2,324,675
08/21/2015 20.82 20.85 18.75 18.77 2,042,189
08/20/2015 21.06 21.5 20.79 20.82 627,939
08/19/2015 21.75 21.75 20.91 21.22 856,229
08/18/2015 21.43 21.77 21.3 21.71 1,158,187
08/17/2015 21.99 22.37 21.4 21.45 1,955,194
08/14/2015 22.24 22.25 21.47 21.73 959,289
08/13/2015 23.27 23.29 22.16 22.23 1,038,021
08/12/2015 22.57 23.033 22.27 22.86 1,055,512
08/11/2015 22 22.65 21.36 22.57 1,247,418
08/10/2015 20.95 21.98 20.92 21.92 2,004,398
08/07/2015 21 21.36 20.65 20.9 1,285,842
08/06/2015 20.2 21.07 20.1 21 1,983,744
08/05/2015 19.5 20.34 19.4 19.99 2,052,320
08/04/2015 19.76 19.76 18.5 19.25 2,813,826
08/03/2015 18.47 18.84 18.12 18.52 926,921
07/31/2015 18.54 18.84 18.31 18.61 553,392
07/30/2015 18.61 18.66 18.24 18.51 623,851
07/29/2015 18.65 18.81 18.15 18.76 472,271
07/28/2015 18.15 18.85 17.8 18.66 1,076,881
07/27/2015 18.47 18.62 17.86 18.15 709,881
07/24/2015 19.08 19.37 18.731 18.89 515,968
07/23/2015 19.75 19.75 18.91 19.21 501,736
07/22/2015 19.35 19.7668 19 19.57 506,689
07/21/2015 19.44 19.91 19.13 19.4 561,928
07/20/2015 19.51 19.78 19.37 19.47 683,009
07/17/2015 19.6 19.85 19.38 19.66 492,446
07/16/2015 19.29 19.93 19.29 19.58 619,069
07/15/2015 19.87 19.92 19.03 19.23 1,302,316
07/14/2015 19.2 19.96 19.15 19.87 1,927,260
07/13/2015 18.86 19.18 18.85 19.04 534,017
07/10/2015 18.37 19.05 18.3 18.77 634,462
07/09/2015 18.3 18.62 17.71 18.2 1,280,305
07/08/2015 18.51 18.99 17.7 17.91 1,167,704
07/07/2015 18.89 19.03 18.35 18.9 868,683
07/06/2015 18.85 19.2 18.5868 19.05 529,592
07/02/2015 18.87 19.18 18.59 19 678,134
07/01/2015 19 19.1 18.65 18.82 796,216
06/30/2015 18.52 19 18.52 18.9 536,558
06/29/2015 18.55 18.86 18.41 18.48 448,230
06/26/2015 18.78 18.83 18.54 18.72 931,634
06/25/2015 18.86 18.895 18.58 18.8 638,403
06/24/2015 18.77 19.09 18.585 18.72 437,604
06/23/2015 18.4 18.91 18.33 18.77 560,616
06/22/2015 18.6 18.85 18.43 18.45 581,552
06/19/2015 18.77 18.93 18.45 18.46 1,082,865
06/18/2015 18.33 18.84 18.2342 18.74 704,752
06/17/2015 18.21 18.64 17.97 18.18 501,403
06/16/2015 17.62 18.23 17.49 18.16 658,439
06/15/2015 17.64 17.82 17.45 17.59 544,877
06/12/2015 17.98 18.03 17.59 17.79 351,069
06/11/2015 17.8 18.22 17.72 18.03 741,257
06/10/2015 17.74 18.32 17.71 17.76 936,235
06/09/2015 18 18.03 17.5 17.53 722,868
06/08/2015 17.98 18 17.56 17.99 982,537
06/05/2015 17.38 17.98 17.21 17.96 1,008,202
06/04/2015 17.43 17.54 17.12 17.39 816,643
06/03/2015 17.45 17.68 17.11 17.5 1,130,964
06/02/2015 17.32 17.6 16.97 17.57 1,006,267
*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?