AMERICAN LEARNING NEW YOR Historical Stock Price

Below is the stock price history for American Learning New Yor ALRN. Data is recorded each day for the historical open, high, low, close and volume. The American Learning New Yor 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 Learning New Yor Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-20 2.11 2.62 2.11 2.62 9,082
2018-08-17 2.19 2.19 2.00 2.00 2,153
2018-08-16 2.21 2.21 2.03 2.03 3,740
2018-08-15 2.28 2.28 2.11 2.15 1,266
2018-08-14 2.34 2.34 2.15 2.24 2,640
2018-08-13 2.43 2.43 2.26 2.26 1,300
2018-08-10 2.455 2.455 2.43 2.44 2,905
2018-08-09 2.445 2.445 2.445 2.445 1,000
2018-08-08 2.81 2.81 2.50 2.555 1,315
2018-08-07 2.93 2.98 2.93 2.95 640
2018-08-06 2.96 2.96 2.96 2.96 5
2018-08-03 3.10 3.10 3.00 3.00 150
2018-08-02 3.33 3.33 3.33 3.33 1,768
2018-08-01 3.11 3.30 3.11 3.22 4,075
2018-07-31 3.09 3.10 2.99 3.10 3,441
2018-07-30 3.29 3.29 3.10 3.10 489
2018-07-27 3.37 3.39 3.27 3.31 6,924
2018-07-26 3.54 3.54 3.50 3.52 2,037
2018-07-25 3.94 3.94 3.62 3.67 16,455
2018-07-24 4.04 4.04 4.00 4.00 384
2018-07-23 4.155 4.29 4.155 4.25 1,410
2018-07-20 4.50 4.50 4.50 4.50 100
2018-07-19 4.50 4.60 4.45 4.45 2,505
2018-07-18 4.62 4.71 4.62 4.71 9,853
2018-07-17 4.70 4.70 4.70 4.70 1
2018-07-16 5.00 5.00 4.92 4.92 300
2018-07-12 4.96 5.06 4.96 4.97 179
2018-07-09 5.38 5.45 5.31 5.45 22
2018-07-06 5.60 5.60 5.60 5.60 3
2018-07-03 5.24 5.27 5.24 5.27 124

» More American Learning New Yor Stock Price History

To see other companies like American Learning New Yor (ALRN), view our stock market today for news, and other data.