American Land Lease, Inc. Historical Stock Prices

ANLDP 
$24.6
*  
unch
unch
Get ANLDP Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ANLDP now


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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  24.60  24.60  24.60 200
07/10/2014 24.6 24.6 24.6 24.6 200
07/09/2014 24.6 24.6 24.6 24.6 500
07/08/2014 24.95 24.95 24.95 24.95 410
07/07/2014 24.65 24.65 24.65 24.65 00
07/03/2014 24.65 24.65 24.65 24.65 500
07/02/2014 24.6 24.6 24.6 24.6 600
07/01/2014 24.6 24.6 24.6 24.6 00
06/30/2014 24.6 24.6 24.6 24.6 600
06/27/2014 24.95 24.95 24.95 24.95 00
06/26/2014 24.95 24.95 24.95 24.95 00
06/25/2014 24.95 24.95 24.95 24.95 00
06/24/2014 24.95 24.95 24.95 24.95 810
06/23/2014 24.525 24.525 24.525 24.525 610
06/20/2014 24.35 24.35 24.35 24.35 00
06/19/2014 24.35 24.35 24.35 24.35 00
06/18/2014 24.35 24.35 24.35 24.35 00
06/17/2014 24.35 24.35 24.35 24.35 00
06/16/2014 24.35 24.35 24.35 24.35 00
06/13/2014 24.35 24.35 24.35 24.35 00
06/12/2014 24.35 24.35 24.35 24.35 00
06/11/2014 24.35 24.35 24.35 24.35 00
06/10/2014 24.25 24.35 24.12 24.35 21,900
06/09/2014 24.12 24.12 24.12 24.12 600
06/06/2014 24.12 24.12 24.12 24.12 00
06/05/2014 24.25 24.25 24.12 24.12 800
06/04/2014 24.15 24.17 24.11 24.11 1,400
06/03/2014 24.25 24.25 24.1 24.15 32,568
06/02/2014 25 25 25 25 00
05/30/2014 25 25 25 25 600
05/29/2014 25 25 25 25 100
05/28/2014 24.25 24.25 24.25 24.25 1,000
05/27/2014 24.5 24.5 24.5 24.5 00
05/23/2014 24.5 24.5 24.5 24.5 552
05/22/2014 24 24.75 24 24.75 2,350
05/21/2014 24.25 24.25 24.25 24.25 1,500
05/20/2014 24.25 24.25 24.25 24.25 500
05/19/2014 24.35 24.35 24.35 24.35 200
05/16/2014 24.35 24.35 24.35 24.35 200
05/15/2014 25 25 25 25 00
05/14/2014 25 25 25 25 00
05/13/2014 25 25 25 25 00
05/12/2014 25 25 25 25 00
05/09/2014 25 25 25 25 00
05/08/2014 25 25 25 25 120
05/07/2014 24.35 24.35 24.35 24.35 120
05/06/2014 24.5 24.5 24.5 24.5 00
05/05/2014 24.5 24.5 24.5 24.5 00
05/02/2014 24.5 24.5 24.5 24.5 00
05/01/2014 24.5 24.5 24.5 24.5 00
04/30/2014 24.5 24.5 24.5 24.5 00
04/29/2014 24.5 24.5 24.5 24.5 00
04/28/2014 24.5 24.5 24.5 24.5 1,100
04/25/2014 24.37 24.75 24.35 24.75 3,000
04/24/2014 24.75 24.75 24.75 24.75 00
04/23/2014 24.75 24.75 24.75 24.75 00
04/22/2014 24.75 24.75 24.75 24.75 00
04/21/2014 24.75 24.75 24.75 24.75 00
04/17/2014 24.75 24.75 24.75 24.75 00
04/16/2014 24.75 24.75 24.75 24.75 00
04/15/2014 24.45 24.75 24.45 24.75 2,600
04/14/2014 24.35 24.35 24.35 24.35 200
04/11/2014 24.35 24.35 24.35 24.35 00
04/10/2014 24.35 24.35 24.35 24.35 1,800
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?