American Lorain Corporation Historical Stock Prices

ALN 
$1.45
*  
0.01
0.69%
Get ALN Alerts
*Delayed - data as of May 26, 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 26-FEB-2015 TO 26-MAY-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  1.43  1.45  1.41  1.45 46,714
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
04/29/2015 1.3 1.3 1.28 1.3 27,697
04/28/2015 1.3 1.3 1.29 1.3 4,754
04/27/2015 1.3 1.3 1.28 1.3 30,525
04/24/2015 1.28 1.3 1.279 1.3 24,993
04/23/2015 1.27 1.3 1.27 1.3 9,713
04/22/2015 1.26 1.265 1.2599 1.26 8,750
04/21/2015 1.27 1.27 1.239 1.26 19,683
04/20/2015 1.26 1.26 1.25 1.26 4,657
04/17/2015 1.26 1.28 1.2401 1.26 15,552
04/16/2015 1.26 1.26 1.24 1.25 3,694
04/15/2015 1.27 1.3 1.24 1.26 9,740
04/14/2015 1.26 1.3 1.25 1.3 23,343
04/13/2015 1.27 1.27 1.2 1.26 167,760
04/10/2015 1.27 1.27 1.239 1.27 18,200
04/09/2015 1.27 1.27 1.24 1.25 18,813
04/08/2015 1.26 1.31 1.26 1.27 3,969
04/07/2015 1.25 1.28 1.24 1.26 11,687
04/06/2015 1.25 1.289 1.21 1.27 80,600
04/02/2015 1.28 1.28 1.25 1.26 22,077
04/01/2015 1.3 1.3 1.24 1.29 86,126
03/31/2015 1.25 1.33 1.2201 1.3 87,571
03/30/2015 1.26 1.26 1.23 1.24 11,504
03/27/2015 1.26 1.329 1.219 1.25 55,460
03/26/2015 1.25 1.29 1.24 1.25 8,688
03/25/2015 1.25 1.3 1.23 1.24 29,140
03/24/2015 1.29 1.29 1.23 1.24 55,460
03/23/2015 1.3 1.3 1.26 1.28 20,700
03/20/2015 1.3 1.349 1.27 1.31 73,055
03/19/2015 1.29 1.3 1.25 1.29 57,109
03/18/2015 1.32 1.32 1.28 1.29 15,062
03/17/2015 1.33 1.33 1.3001 1.32 8,841
03/16/2015 1.35 1.35 1.31 1.33 39,648
03/13/2015 1.33 1.33 1.3001 1.33 27,112
03/12/2015 1.35 1.35 1.3 1.35 45,728
03/11/2015 1.35 1.35 1.3 1.35 68,164
03/10/2015 1.36 1.3601 1.32 1.35 41,300
03/09/2015 1.36 1.37 1.35 1.36 11,161
03/06/2015 1.36 1.36 1.33 1.36 26,107
03/05/2015 1.35 1.37 1.34 1.36 24,914
03/04/2015 1.35 1.35 1.33 1.35 46,445
03/03/2015 1.33 1.35 1.32 1.35 34,234
03/02/2015 1.32 1.34 1.31 1.32 26,005
02/27/2015 1.3499 1.3499 1.29 1.32 23,850
02/26/2015 1.34 1.35 1.22 1.35 93,265
*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?