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
2019-05-23 1.035 1.035 0.99 0.99 14,588
2019-05-22 1.16 1.16 1.12 1.12 1,303
2019-05-21 1.09 1.19 1.09 1.19 599
2019-05-20 1.14 1.14 1.045 1.08 15,573
2019-05-17 1.37 1.37 1.32 1.32 190
2019-05-16 1.33 1.38 1.33 1.35 400
2019-05-15 1.28 1.28 1.28 1.28 200
2019-05-13 1.44 1.44 1.37 1.37 910
2019-05-09 1.51 1.53 1.43 1.43 302
2019-05-08 1.48 1.54 1.48 1.54 290
2019-05-07 1.55 1.56 1.54 1.54 472
2019-05-06 1.68 1.68 1.65 1.65 662
2019-05-03 1.77 1.77 1.68 1.70 325
2019-05-02 1.77 1.77 1.71 1.71 495
2019-05-01 1.77 1.77 1.75 1.75 150
2019-04-30 1.78 1.78 1.78 1.78 114
2019-04-29 1.75 1.77 1.73 1.77 990
2019-04-26 1.71 1.74 1.67 1.67 547
2019-04-25 1.74 1.74 1.68 1.68 588
2019-04-24 1.72 1.72 1.72 1.72 300
2019-04-23 1.66 1.705 1.66 1.705 1,747
2019-04-22 1.72 1.72 1.70 1.70 535
2019-04-17 1.75 1.75 1.70 1.70 225
2019-04-16 1.74 1.74 1.74 1.74 4
2019-04-15 1.74 1.74 1.72 1.72 448
2019-04-12 1.65 1.73 1.65 1.72 562
2019-04-10 1.75 1.77 1.75 1.76 6,150
2019-04-09 1.73 1.74 1.70 1.73 3,236
2019-04-08 1.74 1.79 1.74 1.79 117
2019-04-05 1.81 1.81 1.79 1.79 1,146

» 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.