Quantcast

Historical Stock Prices

ALO 
$0.6058
*  
0.0118
1.99%
Get ALO Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading ALO now
Exchange:AMEX
Industry: Basic Industries
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 14-MAR-2019 TO 14-JUN-2019

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.
06/14/2019 0.6199 0.6199 0.5901 0.6058 162,254
06/13/2019 0.601 0.6155 0.5851 0.594 47,489
06/12/2019 0.61 0.6129 0.5869 0.6069 99,196
06/11/2019 0.5838 0.6058 0.5838 0.5966 30,712
06/10/2019 0.5951 0.61 0.5838 0.599 147,183
06/07/2019 0.64 0.65 0.61 0.61 54,935
06/06/2019 0.6261 0.6399 0.6051 0.63 145,143
06/05/2019 0.698 0.6981 0.6051 0.6419 189,134
06/04/2019 0.69 0.6989 0.612 0.6698 154,915
06/03/2019 0.65 0.6899 0.625 0.68 246,712
05/31/2019 0.5459 0.6366 0.5333 0.6008 317,333
05/30/2019 0.5112 0.5448 0.5112 0.5311 47,542
05/29/2019 0.53 0.535 0.5146 0.52 72,371
05/28/2019 0.5345 0.5518 0.508 0.5275 177,572
05/24/2019 0.5448 0.5479 0.5122 0.5458 177,545
05/23/2019 0.549 0.559 0.5137 0.5309 212,809
05/22/2019 0.526 0.5415 0.526 0.5384 57,072
05/21/2019 0.5799 0.5799 0.5301 0.5382 94,916
05/20/2019 0.55 0.5895 0.5405 0.5501 161,494
05/17/2019 0.55 0.5895 0.5405 0.5501 137,604
05/16/2019 0.565 0.569 0.5413 0.543 231,073
05/15/2019 0.5894 0.5894 0.5535 0.5691 246,191
05/14/2019 0.603 0.603 0.5531 0.559 179,500
05/13/2019 0.6 0.6258 0.583 0.5914 208,424
05/10/2019 0.6235 0.6363 0.6 0.6014 170,311
05/09/2019 0.6203 0.6441 0.6047 0.6068 177,078
05/08/2019 0.671 0.671 0.63 0.631 227,536
05/07/2019 0.667 0.6698 0.653 0.654 77,605
05/06/2019 0.67 0.6733 0.66 0.667 43,870
05/03/2019 0.681 0.7 0.67 0.67 179,655
05/02/2019 0.691 0.691 0.675 0.6808 26,678
05/01/2019 0.6888 0.702 0.685 0.6953 70,555
04/30/2019 0.6804 0.6883 0.6751 0.6883 14,234
04/29/2019 0.6905 0.7018 0.6791 0.6791 59,223
04/26/2019 0.6954 0.7045 0.6926 0.6996 108,645
04/25/2019 0.7 0.7 0.6954 0.699 15,772
04/24/2019 0.671 0.6975 0.671 0.6937 61,413
04/23/2019 0.6701 0.6892 0.6701 0.6782 77,284
04/22/2019 0.68 0.691 0.67 0.6729 172,774
04/18/2019 0.7 0.7143 0.68 0.6822 213,948
04/17/2019 0.722 0.7286 0.7045 0.7045 66,615
04/16/2019 0.705 0.7352 0.7045 0.7245 88,955
04/15/2019 0.7375 0.7412 0.7045 0.7093 65,812
04/12/2019 0.755 0.7599 0.7375 0.7375 112,976
04/11/2019 0.76 0.7714 0.735 0.7545 87,496
04/10/2019 0.779 0.7999 0.77 0.7882 75,597
04/09/2019 0.81 0.81 0.7751 0.7894 71,006
04/08/2019 0.7815 0.822 0.745 0.7921 344,217
04/05/2019 0.72 0.7539 0.7161 0.7443 66,020
04/04/2019 0.69 0.728 0.69 0.7202 87,908
04/03/2019 0.7 0.7175 0.6908 0.7066 103,732
04/02/2019 0.7 0.7035 0.6908 0.6967 240,498
04/01/2019 0.7108 0.73 0.7 0.7 168,874
03/29/2019 0.733 0.7497 0.7189 0.7189 83,186
03/28/2019 0.7201 0.7616 0.72 0.7332 255,654
03/27/2019 0.732 0.7499 0.7201 0.7201 127,039
03/26/2019 0.74 0.7501 0.7395 0.74 116,892
03/25/2019 0.751 0.763 0.7382 0.7491 204,272
03/22/2019 0.76 0.7701 0.7367 0.748 235,249
03/21/2019 0.78 0.78 0.75 0.76 191,844
03/20/2019 0.74 0.7856 0.7347 0.7601 167,826
03/19/2019 0.745 0.7518 0.74 0.7444 124,920
03/18/2019 0.76 0.7638 0.7423 0.7495 188,533
03/15/2019 0.78 0.7848 0.7507 0.7595 179,044
03/14/2019 0.76 0.7789 0.76 0.7638 169,066
*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