American Lorain Corporation Historical Stock Prices

ALN 
$1.1897
*  
0.0103
0.86%
Get ALN Alerts
*Delayed - data as of Jul. 24, 2014 11:16 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
11:16 N/A  1.20  1.153  1.1897 4,112
07/23/2014 1.169 1.2 1.169 1.2 8,655
07/22/2014 1.15 1.18 1.15 1.18 51,544
07/21/2014 1.15 1.17 1.13 1.17 75,910
07/18/2014 1.15 1.15 1.12 1.15 10,929
07/17/2014 1.133 1.15 1.13 1.15 48,381
07/16/2014 1.15 1.15 1.12 1.15 38,980
07/15/2014 1.11 1.15 1.11 1.15 23,491
07/14/2014 1.14 1.14 1.11 1.14 21,356
07/11/2014 1.12 1.14 1.1131 1.14 32,145
07/10/2014 1.1 1.14 1.1 1.14 50,409
07/09/2014 1.14 1.14 1.11 1.14 28,918
07/08/2014 1.14 1.14 1.109 1.14 43,783
07/07/2014 1.14 1.14 1.08 1.14 55,986
07/03/2014 1.15 1.15 1.11 1.15 57,878
07/02/2014 1.14 1.15 1.11 1.15 44,187
07/01/2014 1.15 1.15 1.12 1.15 50,960
06/30/2014 1.12 1.15 1.12 1.15 17,600
06/27/2014 1.15 1.15 1.12 1.15 51,300
06/26/2014 1.12 1.15 1.1 1.14 58,767
06/25/2014 1.12 1.16 1.11 1.14 23,982
06/24/2014 1.151 1.17 1.122 1.14 20,514
06/23/2014 1.15 1.17 1.119 1.17 13,094
06/20/2014 1.15 1.15 1.079 1.14 46,757
06/19/2014 1.1 1.15 1.09 1.15 10,900
06/18/2014 1.07 1.12 1.07 1.12 16,322
06/17/2014 1.09 1.099 1.08 1.099 7,996
06/16/2014 1.15 1.18 1.08 1.08 54,334
06/13/2014 1.08 1.14 1.08 1.14 79,165
06/12/2014 1.08 1.1 1.07 1.07 19,434
06/11/2014 1.0908 1.0908 1.08 1.08 5,205
06/10/2014 1.09 1.14 1.07 1.07 33,026
06/09/2014 1.05 1.1 1.05 1.08 85,980
06/06/2014 1.12 1.15 1.102 1.149 15,095
06/05/2014 1.17 1.17 1.08 1.149 72,376
06/04/2014 1.15 1.17 1.14 1.17 28,850
06/03/2014 1.15 1.17 1.14 1.17 46,594
06/02/2014 1.17 1.2 1.1301 1.16 19,459
05/30/2014 1.17 1.2 1.12 1.2 54,233
05/29/2014 1.07 1.16 1.05 1.16 186,609
05/28/2014 1.08 1.08 1.05 1.07 19,300
05/27/2014 1.09 1.09 1.06 1.08 34,617
05/23/2014 1.06 1.1 1.06 1.1 29,511
05/22/2014 1.06 1.08 1.06 1.08 30,258
05/21/2014 1.061 1.08 1.06 1.08 17,494
05/20/2014 1.06 1.08 1.06 1.08 28,472
05/19/2014 1.04 1.082 1.04 1.08 24,487
05/16/2014 1.08 1.08 1.03 1.08 37,408
05/15/2014 1.05 1.09 1.02 1.08 47,595
05/14/2014 1.02 1.09 1.02 1.09 36,760
05/13/2014 1.0401 1.08 1.0401 1.07 8,073
05/12/2014 1.1 1.1 1.062 1.08 32,331
05/09/2014 1.1 1.1 1.02 1.08 81,520
05/08/2014 1.07 1.1 1.05 1.1 40,376
05/07/2014 1.09 1.1 1.04 1.1 47,970
05/06/2014 1.02 1.08 1.02 1.08 62,293
05/05/2014 1.068 1.09 1.053 1.09 61,562
05/02/2014 1.07 1.09 1.05 1.09 22,346
05/01/2014 1.05 1.08 1.01 1.07 38,249
04/30/2014 1.1 1.1 1.03 1.08 75,710
04/29/2014 1.08 1.089 1.04 1.08 145,164
04/28/2014 1.06 1.08 1.03 1.08 64,317
04/25/2014 1.06 1.08 1.04 1.08 65,744
04/24/2014 1.06 1.08 1.04 1.08 34,280
04/23/2014 1.06 1.08 1.0301 1.08 53,190
04/22/2014 1.04 1.06 1.04 1.0599 57,232
04/21/2014 1.07 1.07 1.04 1.05 46,330
04/17/2014 1.069 1.08 1.05 1.08 19,180
04/16/2014 1.09 1.09 1.0401 1.07 50,747
04/15/2014 1.03 1.08 1.01 1.08 180,494
04/14/2014 1.05 1.07 1.03 1.04 37,951
04/11/2014 1.07 1.089 1.01 1.06 218,652
04/10/2014 1.08 1.09 1.01 1.09 156,887
04/09/2014 1.082 1.09 1.03 1.09 69,225
04/08/2014 1.09 1.09 1.05 1.09 37,482
04/07/2014 1.06 1.1 1.03 1.1 122,106
04/04/2014 1.12 1.12 1.08 1.09 65,450
04/03/2014 1.1 1.12 1.0801 1.11 24,401
04/02/2014 1.1 1.13 1.08 1.1 43,502
04/01/2014 1.19 1.1901 1.08 1.1201 211,513
03/31/2014 1.17 1.19 1.1 1.19 126,220
03/28/2014 1.17 1.17 1.1 1.15 141,284
03/27/2014 1.17 1.18 1.09 1.18 280,450
03/26/2014 1.21 1.21 1.1499 1.18 116,782
03/25/2014 1.17 1.2 1.1401 1.2 40,091
03/24/2014 1.19 1.2 1.1 1.15 170,403
03/21/2014 1.13 1.2 1.13 1.2 150,939
03/20/2014 1.14 1.18 1.13 1.13 168,571
03/19/2014 1.15 1.2 1.15 1.17 54,891
03/18/2014 1.199 1.2 1.15 1.17 105,367
03/17/2014 1.25 1.26 1.16 1.2 68,247
03/14/2014 1.19 1.2 1.15 1.2 151,143
03/13/2014 1.25 1.25 1.16 1.18 327,816
03/12/2014 1.27 1.27 1.2 1.23 96,763
03/11/2014 1.22 1.27 1.21 1.27 91,934
03/10/2014 1.31 1.31 1.2 1.22 86,759
03/07/2014 1.32 1.32 1.21 1.3 348,054
03/06/2014 1.27 1.37 1.23 1.27 742,256
03/05/2014 1.19 1.26 1.14 1.22 600,565
03/04/2014 1.17 1.187 1.15 1.17 90,125
03/03/2014 1.18 1.22 1.14 1.16 217,574
02/28/2014 1.171 1.22 1.12 1.16 387,695
02/27/2014 1.18 1.23 1.16 1.17 102,493
02/26/2014 1.13 1.28 1.11 1.18 726,322
02/25/2014 1.18 1.1999 1.11 1.11 279,345
02/24/2014 1.16 1.24 1.13 1.19 544,372
02/21/2014 1.12 1.13 1.0667 1.13 193,295
02/20/2014 1.11 1.1399 1.0801 1.1 34,518
02/19/2014 1.1 1.16 1.06 1.1 166,776
02/18/2014 1.15 1.19 1.1 1.12 513,553
02/14/2014 1.13 1.18 1.05 1.16 660,997
02/13/2014 0.95 1.13 0.95 1.09 548,668
02/12/2014 0.999 1.009 0.953 0.96 74,512
02/11/2014 0.9501 0.998 0.9299 0.998 129,823
02/10/2014 0.98 1 0.91 0.93 222,320
02/07/2014 0.97 1 0.935 0.98 208,894
02/06/2014 1.03 1.03 0.96 0.96 131,226
02/05/2014 1.05 1.05 1 1 154,974
02/04/2014 1 1.044 1 1.03 76,521
02/03/2014 1.1 1.1001 0.986 1 150,939
01/31/2014 1 1.09 1 1.07 225,490
01/30/2014 1.04 1.05 1 1.05 97,514
01/29/2014 1.08 1.08 1.01 1.01 128,540
01/28/2014 1.09 1.0999 1.0349 1.07 191,292
01/27/2014 1.07 1.14 1.0101 1.04 614,016
01/24/2014 1.06 1.061 0.97 1.06 482,796
01/23/2014 1.07 1.13 1.03 1.07 338,273
01/22/2014 1 1.16 1 1.09 1,451,074
01/21/2014 1 1.04 0.9605 1.01 560,815
01/17/2014 0.8799 1.05 0.8533 0.97 1,476,549
01/16/2014 0.92 0.92 0.85 0.89 455,929
01/15/2014 0.9 0.92 0.85 0.88 285,037
01/14/2014 0.85 0.94 0.79 0.88 1,028,805
01/13/2014 0.77 0.85 0.7617 0.8395 623,575
01/10/2014 0.786 0.8 0.7622 0.8 31,885
01/09/2014 0.76 0.7879 0.75 0.7879 75,082
01/08/2014 0.74 0.78 0.74 0.778 42,000
01/07/2014 0.8 0.8 0.7608 0.77 61,850
01/06/2014 0.79 0.7985 0.7442 0.77 61,846
01/03/2014 0.79 0.791 0.7233 0.76 246,146
01/02/2014 0.7626 0.7901 0.76 0.78 64,896
12/31/2013 0.771 0.7999 0.76 0.79 248,776
12/30/2013 0.79 0.79 0.75 0.79 170,402
12/27/2013 0.775 0.79 0.7 0.79 685,536
12/26/2013 0.781 0.8 0.777 0.779 175,594
12/24/2013 0.77 0.8099 0.77 0.8 36,618
12/23/2013 0.81 0.8276 0.77 0.7901 132,151
12/20/2013 0.79 0.82 0.75 0.82 76,847
12/19/2013 0.7633 0.9 0.7533 0.81 73,695
12/18/2013 0.83 0.83 0.763 0.78 227,846
12/17/2013 0.79 0.82 0.7806 0.8 153,961
12/16/2013 0.77 0.79 0.7405 0.7894 240,735
12/13/2013 0.7 0.79 0.7 0.752 305,917
12/12/2013 0.68 0.76 0.68 0.72 538,341
12/11/2013 0.7312 0.733 0.681 0.6811 244,746
12/10/2013 0.748 0.7575 0.73 0.7479 10,220
12/09/2013 0.75 0.7549 0.7 0.7484 83,014
12/06/2013 0.7499 0.7499 0.71 0.71 115,830
12/05/2013 0.76 0.7654 0.711 0.712 118,089
12/04/2013 0.7672 0.7769 0.7209 0.725 208,788
12/03/2013 0.75 0.766 0.725 0.76 61,265
12/02/2013 0.77 0.7859 0.72 0.722 123,900
11/29/2013 0.73 0.754 0.7141 0.75 14,241
11/27/2013 0.73 0.79 0.7112 0.715 192,085
11/26/2013 0.7628 0.7699 0.71 0.72 222,964
11/25/2013 0.76 0.78 0.73 0.78 14,470
11/22/2013 0.75 0.79 0.7498 0.77 180,042
11/21/2013 0.79 0.79 0.72 0.74 737,465
11/20/2013 0.81 0.81 0.75 0.75 145,490
11/19/2013 0.81 0.81 0.76 0.78 74,253
11/18/2013 0.83 0.8698 0.8 0.81 88,173
11/15/2013 0.85 0.86 0.84 0.85 29,230
11/14/2013 0.84 0.87 0.8302 0.86 47,798
11/13/2013 0.8311 0.8311 0.83 0.83 3,057
11/12/2013 0.8599 0.8599 0.83 0.84 3,200
11/11/2013 0.85 0.868 0.81 0.84 33,622
11/08/2013 0.85 0.87 0.81 0.856 75,100
11/07/2013 0.8501 0.86 0.8466 0.85 35,925
11/06/2013 0.88 0.88 0.86 0.86 26,500
11/05/2013 0.835 0.86 0.835 0.86 44,005
11/04/2013 0.85 0.85 0.8335 0.84 12,100
11/01/2013 0.86 0.86 0.8312 0.84 14,332
10/31/2013 0.85 0.8599 0.8326 0.8599 84,849
10/30/2013 0.844 0.8699 0.844 0.86 30,318
10/29/2013 0.85 0.87 0.8312 0.855 98,475
10/28/2013 0.89 0.89 0.831 0.8603 46,977
10/25/2013 0.81 0.88 0.8 0.88 67,775
10/24/2013 0.82 0.8689 0.78 0.8102 112,200
10/23/2013 0.87 0.87 0.82 0.8201 257,674
10/22/2013 0.93 0.97 0.86 0.87 443,664
10/21/2013 0.879 0.91 0.85 0.91 190,255
10/18/2013 0.84 0.92 0.83 0.83 265,875
10/17/2013 0.89 0.893 0.83 0.87 1,104,657
10/16/2013 0.82 0.92 0.8101 0.905 339,079
10/15/2013 0.71 0.829 0.7015 0.8 300,127
10/14/2013 0.712 0.72 0.69 0.72 45,351
10/11/2013 0.7 0.7389 0.7 0.71 58,096
10/10/2013 0.713 0.738 0.701 0.738 51,400
10/09/2013 0.72 0.74 0.7 0.74 79,300
10/08/2013 0.7015 0.74 0.6999 0.74 67,401
10/07/2013 0.75 0.7695 0.701 0.73 210,785
10/04/2013 0.74 0.77 0.72 0.75 38,464
10/03/2013 0.72 0.77 0.68 0.74 149,646
10/02/2013 0.75 0.779 0.71 0.73 167,070
10/01/2013 0.764 0.77 0.73 0.77 25,223
09/30/2013 0.71 0.779 0.7 0.779 50,820
09/27/2013 0.78 0.78 0.74 0.75 52,582
09/26/2013 0.79 0.79 0.7412 0.76 57,410
09/25/2013 0.77 0.81 0.7226 0.79 60,423
09/24/2013 0.79 0.79 0.752 0.77 18,300
09/23/2013 0.789 0.8099 0.73 0.8 25,700
09/20/2013 0.7699 0.8 0.7653 0.7896 12,555
09/19/2013 0.8 0.8 0.72 0.75 62,103
09/18/2013 0.769 0.8101 0.76 0.8 20,798
09/17/2013 0.772 0.78 0.73 0.78 114,450
09/16/2013 0.86 0.86 0.7601 0.777 113,927
09/13/2013 0.79 0.85 0.79 0.85 29,150
09/12/2013 0.85 0.85 0.8112 0.8201 14,850
09/11/2013 0.815 0.85 0.815 0.85 3,000
09/10/2013 0.83 0.87 0.815 0.8485 85,200
09/09/2013 0.83 0.873 0.805 0.841 20,550
09/06/2013 0.88 0.88 0.79 0.87 14,900
09/05/2013 0.85 0.87 0.8101 0.86 65,440
09/04/2013 0.76 0.825 0.76 0.825 55,200
09/03/2013 0.8099 0.8099 0.76 0.7899 5,087
08/30/2013 0.8 0.8 0.78 0.8 2,500
08/29/2013 0.7613 0.8179 0.61 0.79 110,584
08/28/2013 0.8 0.81 0.7703 0.81 6,300
08/27/2013 0.81 0.81 0.8 0.8 19,118
08/26/2013 0.82 0.82 0.8 0.81 46,317
08/23/2013 0.79 0.828 0.79 0.81 71,400
08/22/2013 0.81 0.81 0.79 0.79 68,186
08/21/2013 0.8252 0.828 0.82 0.8279 8,400
08/20/2013 0.82 0.833 0.81 0.8299 15,350
08/19/2013 0.82 0.8534 0.815 0.8373 55,871
08/16/2013 0.78 0.878 0.78 0.8399 27,586
08/15/2013 0.91 0.95 0.7826 0.79 479,443
08/14/2013 0.96 0.995 0.881 0.8867 186,200
08/13/2013 0.977 1.02 0.921 0.94 140,967
08/12/2013 0.97 0.977 0.96 0.97 18,668
08/09/2013 0.977 0.978 0.942 0.95 36,000
08/08/2013 0.98 0.98 0.93 0.95 11,770
08/07/2013 0.941 0.989 0.913 0.93 35,867
08/06/2013 0.941 0.9578 0.941 0.941 1,300
08/05/2013 0.94 0.96 0.935 0.94 16,070
08/02/2013 0.9201 0.98 0.92 0.9599 32,920
08/01/2013 1 1 0.9 0.92 36,500
07/31/2013 0.92 0.9679 0.91 0.92 54,067
07/30/2013 0.93 0.93 0.92 0.92 74,502
07/29/2013 1.01 1.01 0.91 0.93 37,958
07/26/2013 1.03 1.03 0.94 0.95 73,224
07/25/2013 1.02 1.04 0.99 0.99 10,321
07/24/2013 1.01 1.01 0.96 0.9799 30,696
07/23/2013 0.98 1.03 0.91 1.03 59,139
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?