American Lorain Corporation Common Stock Historical Stock Prices

ALN 
$1.15
*  
unch
unch
Get ALN Alerts
*Delayed - data as of Apr. 29, 2016 13:25 ET  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
13:25 N/A 1.15 1.15 1.15 308
04/28/2016 1.15 1.15 1.1199 1.15 19,588
04/27/2016 1.15 1.15 1.15 1.15 3,120
04/26/2016 1.15 1.15 1.14 1.15 10,598
04/25/2016 1.15 1.17 1.1 1.17 4,915
04/22/2016 1.19 1.19 1.1 1.18 12,900
04/21/2016 1.19 1.19 1.17 1.18 12,305
04/20/2016 1.2 1.2 1.1837 1.2 407
04/19/2016 1.11 1.19 1.1001 1.19 46,757
04/18/2016 1.09 1.1 1.08 1.08 600
04/15/2016 1.1 1.1 1.07 1.1 1,902
04/14/2016 1.07 1.1 1.0385 1.07 18,205
04/13/2016 1.09 1.1 1.0553 1.07 1,602
04/12/2016 1.09 1.1 1.0699 1.0699 12,503
04/11/2016 1.1 1.1 1.06 1.08 16,901
04/08/2016 1.1 1.1 1.08 1.09 7,307
04/07/2016 1.11 1.11 1.09 1.11 2,005
04/06/2016 1.11 1.11 1.09 1.1 5,843
04/05/2016 1.11 1.12 1.09 1.11 22,500
04/04/2016 1.11 1.15 1.06 1.12 15,951
04/01/2016 1.13 1.14 1.1 1.14 10,901
03/31/2016 1.13 1.18 1.1 1.18 30,100
03/30/2016 1.13 1.13 1.09 1.11 26,925
03/29/2016 1.11 1.1299 1.1 1.1 27,356
03/28/2016 1.1 1.1399 1.1 1.13 45,448
03/24/2016 1.1101 1.15 1.11 1.15 1,760
03/23/2016 1.1799 1.1799 1.1799 1.1799 00
03/22/2016 1.1101 1.1799 1.11 1.1799 2,200
03/21/2016 1.1579 1.18 1.1579 1.17 6,902
03/18/2016 1.14 1.17 1.1 1.15 30,500
03/17/2016 1.11 1.1499 1.101 1.136 7,015
03/16/2016 1.14 1.14 1.14 1.14 00
03/15/2016 1.14 1.14 1.14 1.14 00
03/14/2016 1.14 1.14 1.14 1.14 00
03/11/2016 1.119 1.15 1.119 1.14 1,900
03/10/2016 1.1399 1.1399 1.1399 1.1399 00
03/09/2016 1.11 1.15 1.11 1.1399 2,900
03/08/2016 1.14 1.14 1.14 1.14 436
03/07/2016 1.06 1.14 1.06 1.12 36,835
03/04/2016 1.15 1.15 1.15 1.15 900
03/03/2016 1.1499 1.1499 1.1499 1.1499 00
03/02/2016 1.1499 1.1499 1.1499 1.1499 00
03/01/2016 1.1499 1.1499 1.1499 1.1499 00
02/29/2016 1.1499 1.1499 1.1499 1.1499 00
02/26/2016 1.1499 1.1499 1.1499 1.1499 00
02/25/2016 1.1499 1.15 1.1499 1.1499 15,000
02/24/2016 1.11 1.1499 1.11 1.1499 300
02/23/2016 1.15 1.15 1.15 1.15 424
02/22/2016 1.104 1.15 1.07 1.15 23,927
02/19/2016 1.1 1.1 1.1 1.1 00
02/18/2016 1.1 1.1 1.1 1.1 300
02/17/2016 1.105 1.105 1.105 1.105 605
02/16/2016 1.08 1.106 1.08 1.106 3,054
02/12/2016 1.1101 1.1101 1.1 1.1 16,200
02/11/2016 1.1246 1.1246 1.1246 1.1246 100
02/10/2016 1.1 1.12 1.09 1.0999 2,500
02/09/2016 1.13 1.14 1.11 1.11 1,010
02/08/2016 1.11 1.1699 1.06 1.11 12,050
02/05/2016 1.08 1.18 1.08 1.18 7,461
02/04/2016 1.1228 1.1899 1.1 1.1899 13,628
02/03/2016 1.14 1.1899 1.13 1.1899 400
02/02/2016 1.08 1.2 1.07 1.17 42,210
02/01/2016 1.13 1.13 1.13 1.13 1,000
01/29/2016 1.122 1.13 1.122 1.1236 1,000
01/28/2016 1.12 1.13 1.12 1.13 205
*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?