Quantcast
ALGN

Historical Stock Prices

$225.47
*  
2.70
1.21%
Get ALGN Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ALGN 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 220.76 228.8 218.71 225.41 1,061,093
11/15/2018 219.52 223.45 216.01 222.77 958,175
11/14/2018 221.9 225.1922 217.3536 219.99 1,026,153
11/13/2018 219 225.21 217.3 219.32 1,400,156
11/12/2018 231.97 232.99 214.62 217.29 1,597,152
11/09/2018 243.42 244.615 226.37 235.96 2,022,728
11/08/2018 245.54 246.8 240.95 245.67 1,429,480
11/07/2018 231.72 248.5 230.77 245.31 2,226,932
11/06/2018 227.5 231.23 225.43 229.37 940,781
11/05/2018 227.77 229.64 221.54 228.12 1,315,061
11/02/2018 233.53 239.475 227.02 229.75 2,197,529
11/01/2018 222.27 231.38 220.54 230.95 1,517,467
10/31/2018 226.49 229.76 220.26 221.2 1,602,784
10/30/2018 216.8 225.62 215 223.01 1,849,907
10/29/2018 234.76 235.49 212.02 217.94 2,541,709
10/26/2018 228 237.585 218.0101 230.13 4,628,831
10/25/2018 231.23 235.5 203.1201 232.07 8,516,600
10/24/2018 311.08 315.9802 290.21 290.83 1,978,539
10/23/2018 305.9 313.3 295.78 311.69 1,263,180
10/22/2018 313.7 318.01 306.01 314.22 1,272,382
10/19/2018 326.29 327.71 310.455 312.79 1,335,079
10/18/2018 331.85 333.22 317.52 323.06 834,648
10/17/2018 338.81 339.9465 329.0052 332.83 706,864
10/16/2018 321.25 335.34 320.65 334.94 1,098,167
10/15/2018 326.53 327.4758 316.42 317.43 1,116,705
10/12/2018 326.13 329.18 317.12 327.5 1,448,388
10/11/2018 312.3 325.37 309.18 312.86 1,586,174
10/10/2018 336.28 336.62 315.33 316.03 1,657,102
10/09/2018 341.59 346.77 336.02 340.97 1,025,400
10/08/2018 350.12 352.95 333.0813 342.87 1,374,949
10/05/2018 356.2 364.79 345.24 353.11 1,301,456
10/04/2018 373.57 375.14 355.38 357.89 1,277,039
10/03/2018 379.94 381 372.47 375.26 879,625
10/02/2018 390.52 390.52 374.56 376.17 888,225
10/01/2018 393.36 397.85 390 391.52 615,671
09/28/2018 389.85 395.23 387.96 391.22 495,694
09/27/2018 391 395.16 387.68 389.97 447,017
09/26/2018 392.73 395.16 386.04 389.23 578,746
09/25/2018 390 398.8793 389.08 392.98 610,909
09/24/2018 379 391.92 377.3098 388.96 475,314
09/21/2018 381.84 384.24 378.43 380.84 784,709
09/20/2018 381.19 385.48 375.93 379.84 593,736
09/19/2018 386.4 388.6748 377.1401 379.94 545,985
09/18/2018 378.38 386.89 378.38 385.96 470,074
09/17/2018 390.54 393.98 377.5648 378.37 748,057
09/14/2018 383.31 391.595 381.99 390.16 744,019
09/13/2018 383.87 388.785 377.545 379.64 534,899
09/12/2018 382.9 385.24 374.2376 381.83 525,451
09/11/2018 373.36 382.98 371 382.8 603,245
09/10/2018 370.89 376.49 367.41 374.78 540,428
09/07/2018 368.76 374.5175 365.2 368.64 514,049
09/06/2018 373.55 376.605 367.09 370.82 671,228
09/05/2018 384.92 384.92 366.08 372.91 1,025,631
09/04/2018 386.64 388.9 381.11 385.33 523,872
08/31/2018 388.43 392.69 384.51 386.49 539,892
08/30/2018 383.08 391.37 383 387.05 498,428
08/29/2018 384.4 391.25 382.26 385.43 670,245
08/28/2018 382.56 390.19 378.162 382.25 920,009
08/27/2018 370 383.704 369.115 381.87 940,997
08/24/2018 365.09 370.56 363.265 367.6 614,308
08/23/2018 361 366.72 360.93 363.59 511,638
08/22/2018 354.02 362.2 352.39 361.36 572,319
08/21/2018 353.01 357.4 351.5201 355.89 515,131
08/20/2018 358 358.92 351.88 352.28 528,746
08/17/2018 350.11 358.71 342.3 357.3 937,033
08/16/2018 353 355 344.345 351.2 950,303
*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?

Smart Portfolio