American Lorain Corporation Historical Stock Prices

ALN 
$1.2
*  
unch
unch
Get ALN Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ALN now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    ALN Real Time
 
 
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-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.23  1.23  1.17  1.20 12,461
07/30/2014 1.2 1.23 1.17 1.2 12,461
07/29/2014 1.2 1.22 1.15 1.2 16,544
07/28/2014 1.2 1.2 1.2 1.2 00
07/25/2014 1.157 1.22 1.15 1.2 49,156
07/24/2014 1.2 1.2 1.153 1.2 23,120
07/23/2014 1.169 1.2 1.169 1.2 8,655
07/22/2014 1.15 1.18 1.15 1.18 51,544
07/21/2014 1.15 1.17 1.13 1.17 75,910
07/18/2014 1.15 1.15 1.12 1.15 10,929
07/17/2014 1.133 1.15 1.13 1.15 48,381
07/16/2014 1.15 1.15 1.12 1.15 38,980
07/15/2014 1.11 1.15 1.11 1.15 23,491
07/14/2014 1.14 1.14 1.11 1.14 21,356
07/11/2014 1.12 1.14 1.1131 1.14 32,145
07/10/2014 1.1 1.14 1.1 1.14 50,409
07/09/2014 1.14 1.14 1.11 1.14 28,918
07/08/2014 1.14 1.14 1.109 1.14 43,783
07/07/2014 1.14 1.14 1.08 1.14 55,986
07/03/2014 1.15 1.15 1.11 1.15 57,878
07/02/2014 1.14 1.15 1.11 1.15 44,187
07/01/2014 1.15 1.15 1.12 1.15 50,960
06/30/2014 1.12 1.15 1.12 1.15 17,600
06/27/2014 1.15 1.15 1.12 1.15 51,300
06/26/2014 1.12 1.15 1.1 1.14 58,767
06/25/2014 1.12 1.16 1.11 1.14 23,982
06/24/2014 1.151 1.17 1.122 1.14 20,514
06/23/2014 1.15 1.17 1.119 1.17 13,094
06/20/2014 1.15 1.15 1.079 1.14 46,757
06/19/2014 1.1 1.15 1.09 1.15 10,900
06/18/2014 1.07 1.12 1.07 1.12 16,322
06/17/2014 1.09 1.099 1.08 1.099 7,996
06/16/2014 1.15 1.18 1.08 1.08 54,334
06/13/2014 1.08 1.14 1.08 1.14 79,165
06/12/2014 1.08 1.1 1.07 1.07 19,434
06/11/2014 1.0908 1.0908 1.08 1.08 5,205
06/10/2014 1.09 1.14 1.07 1.07 33,026
06/09/2014 1.05 1.1 1.05 1.08 85,980
06/06/2014 1.12 1.15 1.102 1.149 15,095
06/05/2014 1.17 1.17 1.08 1.149 72,376
06/04/2014 1.15 1.17 1.14 1.17 28,850
06/03/2014 1.15 1.17 1.14 1.17 46,594
06/02/2014 1.17 1.2 1.1301 1.16 19,459
05/30/2014 1.17 1.2 1.12 1.2 54,233
05/29/2014 1.07 1.16 1.05 1.16 186,609
05/28/2014 1.08 1.08 1.05 1.07 19,300
05/27/2014 1.09 1.09 1.06 1.08 34,617
05/23/2014 1.06 1.1 1.06 1.1 29,511
05/22/2014 1.06 1.08 1.06 1.08 30,258
05/21/2014 1.061 1.08 1.06 1.08 17,494
05/20/2014 1.06 1.08 1.06 1.08 28,472
05/19/2014 1.04 1.082 1.04 1.08 24,487
05/16/2014 1.08 1.08 1.03 1.08 37,408
05/15/2014 1.05 1.09 1.02 1.08 47,595
05/14/2014 1.02 1.09 1.02 1.09 36,760
05/13/2014 1.0401 1.08 1.0401 1.07 8,073
05/12/2014 1.1 1.1 1.062 1.08 32,331
05/09/2014 1.1 1.1 1.02 1.08 81,520
05/08/2014 1.07 1.1 1.05 1.1 40,376
05/07/2014 1.09 1.1 1.04 1.1 47,970
05/06/2014 1.02 1.08 1.02 1.08 62,293
05/05/2014 1.068 1.09 1.053 1.09 61,562
05/02/2014 1.07 1.09 1.05 1.09 22,346
05/01/2014 1.05 1.08 1.01 1.07 38,249
04/30/2014 1.1 1.1 1.03 1.08 75,710
04/29/2014 1.08 1.089 1.04 1.08 145,164
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?