Historical Stock Prices

ALN 
$1.74
*  
unch
unch
Get ALN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ALN now
Exchange: AMEX
Industry: Consumer Non-Durables
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 1.74 1.74 1.6999 1.74 23,353
07/30/2015 1.74 1.74 1.69 1.74 18,451
07/29/2015 1.74 1.74 1.69 1.74 33,267
07/28/2015 1.74 1.74 1.69 1.74 27,376
07/27/2015 1.74 1.7499 1.68 1.74 24,975
07/24/2015 1.74 1.75 1.36 1.75 103,380
07/23/2015 1.74 1.74 1.74 1.74 1,300
07/22/2015 1.74 1.74 1.72 1.74 8,856
07/21/2015 1.71 1.75 1.69 1.75 28,073
07/20/2015 1.73 1.78 1.69 1.72 22,750
07/17/2015 1.77 1.77 1.69 1.71 33,358
07/16/2015 1.8 1.8 1.67 1.8 85,328
07/15/2015 1.8 1.8 1.75 1.8 27,018
07/14/2015 1.78 1.88 1.7301 1.88 16,525
07/13/2015 1.8 1.8 1.72 1.8 14,537
07/10/2015 1.8 1.8 1.785 1.8 12,433
07/09/2015 1.81 1.81 1.76 1.81 35,704
07/08/2015 1.8 1.82 1.34 1.82 118,410
07/07/2015 1.83 1.83 1.72 1.8 100,548
07/06/2015 1.78 1.84 1.78 1.84 18,641
07/02/2015 1.83 1.83 1.79 1.83 39,779
07/01/2015 1.85 1.86 1.77 1.83 173,655
06/30/2015 1.86 1.879 1.81 1.86 150,671
06/29/2015 1.85 1.86 1.8 1.86 41,161
06/26/2015 1.83 1.83 1.77 1.81 42,037
06/25/2015 1.84 1.8499 1.82 1.83 14,909
06/24/2015 1.85 1.85 1.81 1.84 25,997
06/23/2015 1.84 1.86 1.8 1.86 18,635
06/22/2015 1.82 1.83 1.8 1.82 25,567
06/19/2015 1.82 1.82 1.7901 1.82 35,594
06/18/2015 1.82 1.84 1.8 1.83 26,072
06/17/2015 1.82 1.82 1.79 1.8 11,758
06/16/2015 1.82 1.82 1.8 1.8199 15,266
06/15/2015 1.79 1.8 1.74 1.8 39,152
06/12/2015 1.78 1.8 1.73 1.8 70,465
06/11/2015 1.78 1.8 1.73 1.8 55,707
06/10/2015 1.79 1.8 1.74 1.8 50,514
06/09/2015 1.78 1.8 1.75 1.8 24,058
06/08/2015 1.71 1.75 1.7001 1.75 28,144
06/05/2015 1.68 1.72 1.68 1.72 59,012
06/04/2015 1.68 1.68 1.66 1.68 28,267
06/03/2015 1.61 1.65 1.61 1.645 58,689
06/02/2015 1.55 1.6 1.55 1.6 20,551
06/01/2015 1.5 1.55 1.5 1.55 66,663
05/29/2015 1.46 1.5 1.45 1.5 54,268
05/28/2015 1.45 1.46 1.44 1.46 22,805
05/27/2015 1.45 1.46 1.42 1.46 27,935
05/26/2015 1.41 1.45 1.41 1.45 46,714
05/22/2015 1.45 1.45 1.42 1.44 20,350
05/21/2015 1.43 1.44 1.42 1.43 34,023
05/20/2015 1.42 1.43 1.41 1.43 9,100
05/19/2015 1.39 1.42 1.38 1.42 32,747
05/18/2015 1.38 1.44 1.35 1.44 104,617
05/15/2015 1.39 1.39 1.34 1.37 45,274
05/14/2015 1.36 1.39 1.3402 1.39 23,828
05/13/2015 1.36 1.37 1.3451 1.37 12,520
05/12/2015 1.35 1.36 1.35 1.36 2,008
05/11/2015 1.35 1.35 1.33 1.35 24,612
05/08/2015 1.35 1.35 1.33 1.34 33,947
05/07/2015 1.35 1.35 1.33 1.35 19,102
05/06/2015 1.3 1.35 1.2999 1.35 23,949
05/05/2015 1.27 1.3 1.27 1.3 16,896
05/04/2015 1.25 1.3 1.25 1.3 35,365
05/01/2015 1.3 1.3 1.28 1.29 5,277
04/30/2015 1.3 1.3 1.28 1.3 24,600
*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?