Historical Stock Prices

ALN 
$0.94
*  
unch
unch
Get ALN Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
08/26/2014 1.22 1.23 1.202 1.23 35,014
08/25/2014 1.1888 1.22 1.1888 1.22 39,350
08/22/2014 1.2 1.22 1.18 1.22 24,592
08/21/2014 1.2 1.2 1.18 1.2 24,485
08/20/2014 1.15 1.2 1.15 1.2 39,448
08/19/2014 1.16 1.2 1.16 1.18 22,450
08/18/2014 1.25 1.25 1.16 1.19 32,403
08/15/2014 1.27 1.27 1.23 1.26 49,066
08/14/2014 1.16 1.27 1.16 1.27 37,132
08/13/2014 1.25 1.27 1.213 1.22 6,940
08/12/2014 1.26 1.27 1.23 1.26 6,950
08/11/2014 1.26 1.26 1.2 1.24 13,227
08/08/2014 1.25 1.25 1.2 1.25 46,655
08/07/2014 1.2316 1.24 1.2316 1.24 2,477
08/06/2014 1.2 1.24 1.17 1.24 12,300
08/05/2014 1.16 1.24 1.16 1.24 26,616
08/04/2014 1.2 1.25 1.16 1.184 28,655
08/01/2014 1.24 1.24 1.183 1.24 32,750
07/31/2014 1.16 1.24 1.153 1.24 41,870
07/30/2014 1.2 1.23 1.17 1.2 12,461
07/29/2014 1.2 1.22 1.15 1.2 16,544
07/28/2014 1.2 1.2 1.2 1.2 00
07/25/2014 1.157 1.22 1.15 1.2 49,156
07/24/2014 1.2 1.2 1.153 1.2 23,120
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
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?