American Lorain Corporation Historical Stock Prices

ALN 
$0.92
*  
0.01
1.08%
Get ALN Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading ALN now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    ALN Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  0.92  0.9399  0.90  0.92 38,270
11/25/2014 0.9399 0.9399 0.9 0.92 38,270
11/24/2014 0.94 0.94 0.91 0.93 45,492
11/21/2014 0.96 0.96 0.89 0.95 96,271
11/20/2014 1 1 0.91 0.93 41,172
11/19/2014 1 1 0.94 1 23,156
11/18/2014 0.98 1 0.92 1 13,820
11/17/2014 1.01 1.01 0.93 1 26,670
11/14/2014 1.01 1.01 0.9 1.01 50,208
11/13/2014 1.04 1.04 1 1.01 75,120
11/12/2014 1.04 1.04 1.01 1.04 19,100
11/11/2014 1.04 1.04 1.01 1.04 43,933
11/10/2014 1.06 1.06 1.02 1.04 26,307
11/07/2014 1.04 1.06 1.01 1.06 75,982
11/06/2014 1.06 1.06 1.02 1.03 50,336
11/05/2014 1.05 1.06 1.03 1.06 10,962
11/04/2014 1.08 1.08 1.0316 1.08 41,736
11/03/2014 1.09 1.09 1.03 1.08 29,746
10/31/2014 1.16 1.17 1.08 1.09 31,666
10/30/2014 1.17 1.17 1.01 1.17 87,979
10/29/2014 1.17 1.179 1.1 1.15 91,351
10/28/2014 1.17 1.19 1.13 1.15 21,800
10/27/2014 1.17 1.19 1.15 1.19 6,100
10/24/2014 1.19 1.2 1.15 1.2 29,813
10/23/2014 1.21 1.21 1.1765 1.2 10,800
10/22/2014 1.15 1.22 1.15 1.22 83,081
10/21/2014 1.18 1.209 1.16 1.2 50,006
10/20/2014 1.1601 1.24 1.1601 1.2 10,898
10/17/2014 1.19 1.19 1.159 1.18 16,030
10/16/2014 1.15 1.34 1.15 1.18 127,115
10/15/2014 1.2 1.2 1.11 1.14 63,350
10/14/2014 1.171 1.2 1.17 1.2 34,300
10/13/2014 1.23 1.23 1.18 1.21 26,796
10/10/2014 1.2 1.23 1.18 1.23 51,089
10/09/2014 1.2 1.22 1.18 1.22 44,225
10/08/2014 1.2 1.22 1.19 1.22 36,965
10/07/2014 1.22 1.22 1.19 1.21 25,754
10/06/2014 1.203 1.22 1.2 1.22 25,690
10/03/2014 1.21 1.23 1.18 1.23 42,011
10/02/2014 1.13 1.23 1.13 1.22 14,435
10/01/2014 1.23 1.23 1.18 1.23 69,548
09/30/2014 1.23 1.24 1.203 1.21 27,100
09/29/2014 1.24 1.24 1.2 1.23 19,966
09/26/2014 1.2 1.24 1.2 1.24 43,974
09/25/2014 1.24 1.24 1.21 1.24 11,569
09/24/2014 1.21 1.24 1.2 1.24 47,735
09/23/2014 1.19 1.24 1.18 1.24 46,214
09/22/2014 1.24 1.24 1.2 1.22 43,104
09/19/2014 1.22 1.24 1.19 1.24 74,758
09/18/2014 1.2 1.23 1.18 1.23 52,617
09/17/2014 1.19 1.22 1.19 1.22 88,778
09/16/2014 1.22 1.23 1.189 1.21 80,060
09/15/2014 1.25 1.25 1.21 1.23 31,425
09/12/2014 1.24 1.2425 1.2 1.24 102,090
09/11/2014 1.25 1.25 1.21 1.25 6,512
09/10/2014 1.2 1.25 1.2 1.25 4,600
09/09/2014 1.21 1.25 1.2 1.25 44,759
09/08/2014 1.25 1.25 1.21 1.25 7,674
09/05/2014 1.25 1.25 1.19 1.25 49,792
09/04/2014 1.22 1.25 1.21 1.25 47,440
09/03/2014 1.22 1.26 1.212 1.25 38,529
09/02/2014 1.21 1.26 1.21 1.26 25,678
08/29/2014 1.22 1.24 1.22 1.24 17,513
08/28/2014 1.211 1.24 1.211 1.24 8,713
08/27/2014 1.23 1.23 1.213 1.23 17,011
08/26/2014 1.22 1.23 1.202 1.23 35,014
08/25/2014 1.1888 1.22 1.1888 1.22 39,350
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?