AMERICAN LORAIN Historical Stock Price

Below is the stock price history for American Lorain ALN. Data is recorded each day for the historical open, high, low, close and volume. The American Lorain stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Lorain Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 0.24 0.24 0.2002 0.2101 8,694
2017-11-16 0.239 0.24 0.23 0.23 1,779
2017-11-15 0.24 0.24 0.24 0.24 500
2017-11-14 0.26 0.26 0.23 0.237 3,400
2017-11-13 0.27 0.28 0.25 0.27 2,100
2017-11-10 0.27 0.275 0.27 0.27 600
2017-11-09 0.26 0.27 0.24 0.255 6,252
2017-11-08 0.24 0.255 0.235 0.255 13,100
2017-11-07 0.22 0.25 0.22 0.24 5,900
2017-11-06 0.26 0.26 0.24 0.25 1,000
2017-11-03 0.28 0.28 0.26 0.26 1,300
2017-11-02 0.28 0.29 0.26 0.2652 4,010
2017-11-01 0.30 0.30 0.26 0.29 4,500
2017-10-31 0.2985 0.3275 0.2985 0.30 16,700
2017-10-30 0.32 0.32 0.32 0.32 401
2017-10-27 0.32 0.33 0.3095 0.32 1,900
2017-10-26 0.30 0.33 0.30 0.32 2,400
2017-10-25 0.27 0.33 0.26 0.31 7,498
2017-10-24 0.32 0.33 0.251 0.295 10,902
2017-10-23 0.32 0.33 0.32 0.32 600
2017-10-20 0.36 0.36 0.32 0.36 400
2017-10-19 0.35 0.36 0.35 0.36 415
2017-10-18 0.35 0.36 0.33 0.36 700
2017-10-17 0.37 0.37 0.32 0.359 2,900
2017-10-16 0.3679 0.368 0.35 0.368 5,687
2017-10-13 0.378 0.378 0.359 0.36 2,200
2017-10-12 0.389 0.389 0.37 0.3701 9,400
2017-10-11 0.379 0.379 0.379 0.379 300
2017-10-10 0.36 0.37 0.36 0.37 110
2017-10-09 0.35 0.37 0.34 0.37 400

» More American Lorain Stock Price History

To see other companies like American Lorain (ALN), view our stock market today for news, and other data.