ALNY

Historical Stock Prices

$117.84
*  
0.27
0.23%
Get ALNY Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ALNY now
Exchange: NASDAQ
Industry: Health Care
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 117.73 119.81 114.79 117.84 460,606
07/01/2015 121.29 123.88 116.53 117.57 725,654
06/30/2015 116.94 120.39 114.63 119.87 773,608
06/29/2015 115.64 117.11 113.935 114.21 934,715
06/26/2015 121.76 122.92 116.95 117.67 1,409,015
06/25/2015 123.78 126.48 121.56 123.11 706,530
06/24/2015 130.01 130.81 122.44 123.66 1,068,903
06/23/2015 139 140 131.23 131.43 1,181,295
06/22/2015 134.26 139.014 134.26 138.73 564,447
06/19/2015 134.05 139.78 131.4232 136.36 2,309,822
06/18/2015 129.04 136.0049 128.96 134.46 691,418
06/17/2015 128 129.27 126.77 128.95 360,688
06/16/2015 129.93 132 127.35 127.92 576,187
06/15/2015 129.64 131.2 127.87 129.75 649,420
06/12/2015 131.78 132 127.49 130.28 890,379
06/11/2015 129.98 132.99 127.77 132.74 560,220
06/10/2015 127.57 129.7 124.7003 128.79 417,531
06/09/2015 129.66 130.05 123.7567 127.58 592,757
06/08/2015 131.18 132.7945 127.48 129.97 687,152
06/05/2015 128.58 132.835 127.14 131.35 502,249
06/04/2015 127.87 130.79 127.17 129 581,208
06/03/2015 131.09 131.99 127.19 128.84 756,556
06/02/2015 131.22 132.5599 128.56 131.32 967,407
06/01/2015 132.35 133.48 129.63 131.21 673,779
05/29/2015 128.98 133.96 128.4 131.09 3,431,344
05/28/2015 130.04 131 126.06 128.5 725,577
05/27/2015 128.06 131.74 127.0001 130.62 829,023
05/26/2015 124.03 128.26 123.0551 127.87 1,363,240
05/22/2015 124.54 125.18 122.2772 124.81 378,167
05/21/2015 124.8 125.99 123.09 124.88 589,107
05/20/2015 117.37 124.33 116.32 123.95 1,115,638
05/19/2015 121.96 122.7563 115.96 117.33 679,041
05/18/2015 119 123.69 118.77 121.62 715,054
05/15/2015 117 120.13 115.77 119.84 814,390
05/14/2015 115.89 117.1 112.78 115.87 555,736
05/13/2015 115.03 116.418 112.77 114.39 693,883
05/12/2015 111.8 116.12 111.5601 113.81 837,835
05/11/2015 112.9 114.28 111.1834 113.505 580,070
05/08/2015 105.56 112.93 105.01 112.79 1,133,080
05/07/2015 105.36 107.24 104.3839 106.63 822,971
05/06/2015 105.84 107.5 104.3 105.71 627,864
05/05/2015 106.87 107.16 103.45 104.03 751,252
05/04/2015 107.49 112.47 106.59 107.16 684,407
05/01/2015 101.77 107.11 101.52 106.89 786,430
04/30/2015 105.95 105.95 100 101.87 855,511
04/29/2015 104.01 106.61 101.56 104.01 608,246
04/28/2015 108.88 111.34 102.5 104.69 1,014,131
04/27/2015 118.99 119.63 107.2 108.43 864,947
04/24/2015 118.04 120.28 116.81 119.01 322,919
04/23/2015 117.47 119.67 116.87 118.72 743,490
04/22/2015 121.03 124 117.91 118 1,093,494
04/21/2015 130.02 132.99 119.01 120.7 1,366,998
04/20/2015 118.52 120 115.94 118.68 460,838
04/17/2015 120.45 121.03 115.97 116.98 835,634
04/16/2015 120.34 123.72 118.5 121.37 478,795
04/15/2015 117 121.22 116.82 120 686,941
04/14/2015 115.18 118.93 114 116.67 655,325
04/13/2015 114.24 117.46 114.12 115.24 567,225
04/10/2015 108 114.69 108 114.22 726,323
04/09/2015 106.38 109.08 104.65 107.8 651,764
04/08/2015 104.99 107.58 104.36 106.5 571,556
04/07/2015 103.8 108.23 103.8 104.05 402,562
04/06/2015 103.37 106.5899 103.2 103.69 579,384
*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?