American Lorain Corporation Historical Stock Prices

ALN 
$1.5401
*  
0.0501
3.36%
Get ALN Alerts
*Delayed - data as of Aug. 28, 2015 15:43 ET  -  Find a broker to begin trading ALN now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    ALN After Hours
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
15:43  1.55  1.5599  1.5001  1.5401 3,450
08/27/2015 1.53 1.6 1.49 1.49 7,890
08/26/2015 1.5 1.55 1.5 1.55 7,500
08/25/2015 1.65 1.66 1.6499 1.66 1,801
08/24/2015 1.75 1.75 1.65 1.66 13,370
08/21/2015 1.77 1.78 1.7612 1.77 4,033
08/20/2015 1.78 1.78 1.73 1.78 9,450
08/19/2015 1.75 1.77 1.72 1.77 5,500
08/18/2015 1.78 1.78 1.7414 1.75 8,259
08/17/2015 1.77 1.79 1.73 1.79 60,826
08/14/2015 1.77 1.79 1.72 1.79 16,700
08/13/2015 1.78 1.7899 1.73 1.77 22,417
08/12/2015 1.78 1.78 1.771 1.78 8,460
08/11/2015 1.76 1.78 1.76 1.78 28,596
08/10/2015 1.76 1.76 1.7 1.76 20,710
08/07/2015 1.78 1.78 1.74 1.76 41,977
08/06/2015 1.74 1.78 1.731 1.78 7,371
08/05/2015 1.74 1.74 1.72 1.74 5,900
08/04/2015 1.68 1.76 1.68 1.76 26,748
08/03/2015 1.74 1.74 1.69 1.7 23,902
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
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
02/25/2015 1.27 1.34 1.229 1.34 93,471
02/24/2015 1.27 1.28 1.24 1.27 21,815
02/23/2015 1.28 1.28 1.2201 1.26 70,792
02/20/2015 1.24 1.28 1.23 1.28 65,896
02/19/2015 1.2 1.24 1.2 1.23 32,570
02/18/2015 1.22 1.229 1.219 1.22 5,900
02/17/2015 1.23 1.23 1.21 1.22 22,572
02/13/2015 1.21 1.21 1.19 1.21 32,928
02/12/2015 1.21 1.21 1.19 1.21 22,050
02/11/2015 1.2 1.21 1.1901 1.21 23,259
02/10/2015 1.2 1.2 1.18 1.2 19,449
02/09/2015 1.18 1.2 1.16 1.2 14,000
02/06/2015 1.18 1.18 1.17 1.18 8,600
02/05/2015 1.19 1.19 1.169 1.18 18,575
02/04/2015 1.17 1.19 1.159 1.19 17,952
02/03/2015 1.09 1.17 1.09 1.17 17,040
02/02/2015 1.03 1.09 1.03 1.09 52,232
01/30/2015 1.04 1.05 1.04 1.05 11,070
01/29/2015 1.05 1.05 1.04 1.05 2,800
01/28/2015 1.04 1.05 1.039 1.05 13,750
01/27/2015 1.04 1.05 1.03 1.04 6,450
01/26/2015 1.04 1.04 1.0399 1.04 3,900
01/23/2015 1.05 1.05 1.04 1.05 4,250
01/22/2015 1.05 1.05 1.0401 1.05 10,400
01/21/2015 1.05 1.05 1.04 1.05 8,000
01/20/2015 1.02 1.05 1.02 1.05 24,804
01/16/2015 1.04 1.04 1.04 1.04 5,800
01/15/2015 1.04 1.05 1.02 1.05 11,500
01/14/2015 1.05 1.05 1.04 1.04 7,400
01/13/2015 1.05 1.05 1.04 1.05 3,606
01/12/2015 1.05 1.05 1 1.05 20,801
01/09/2015 1.05 1.05 1.02 1.05 27,534
01/08/2015 1.02 1.08 1.02 1.05 29,690
01/07/2015 1.05 1.05 1.02 1.04 44,725
01/06/2015 1 1.05 0.95 1.05 53,343
01/05/2015 1 1.04 0.98 1 11,450
01/02/2015 0.94 1 0.91 1 30,077
12/31/2014 0.94 0.95 0.91 0.95 76,285
12/30/2014 0.94 0.94 0.909 0.94 52,978
12/29/2014 0.94 0.94 0.91 0.94 38,881
12/26/2014 0.94 0.94 0.92 0.94 28,050
12/24/2014 0.94 0.94 0.929 0.94 10,800
12/23/2014 0.94 0.94 0.91 0.94 24,500
12/22/2014 0.95 0.95 0.92 0.94 26,400
12/19/2014 0.95 0.95 0.91 0.95 21,901
12/18/2014 0.92 0.95 0.91 0.95 18,000
12/17/2014 0.93 0.93 0.9198 0.92 10,500
12/16/2014 0.92 0.93 0.89 0.93 35,016
12/15/2014 0.94 0.94 0.9199 0.92 5,775
12/12/2014 0.95 0.95 0.919 0.95 29,711
12/11/2014 0.9499 0.9499 0.92 0.93 11,087
12/10/2014 0.95 0.95 0.91 0.93 31,033
12/09/2014 0.9499 0.9499 0.92 0.94 7,100
12/08/2014 0.97 0.97 0.91 0.93 24,350
12/05/2014 0.95 0.96 0.92 0.96 103,274
12/04/2014 0.95 0.95 0.919 0.94 52,718
12/03/2014 0.97 0.97 0.93 0.95 6,372
12/02/2014 0.95 0.9799 0.9 0.95 42,962
12/01/2014 0.95 0.98 0.9116 0.939 18,836
11/28/2014 0.93 0.98 0.91 0.98 26,139
11/26/2014 0.95 0.95 0.91 0.92 19,384
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
*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?