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
2020-08-11 1.24 1.31 1.24 1.24 23,758
2020-08-10 1.24 1.32 1.24 1.27 24,324
2020-08-07 1.49 1.52 1.49 1.49 9,843
2020-08-06 1.60 1.60 1.36 1.53 96,982
2020-08-05 1.40 1.68 1.34 1.44 344,463
2020-08-04 0.9131 1.13 0.9126 1.09 43,485
2020-08-03 0.8921 0.9105 0.8912 0.9024 9,820
2020-07-31 0.89 0.90 0.8501 0.8801 9,671
2020-07-30 0.897 0.9298 0.89 0.9298 11,766
2020-07-29 0.945 0.945 0.9102 0.9102 6,378
2020-07-28 0.93 0.95 0.92 0.93 3,316
2020-07-27 0.96 0.96 0.9326 0.944 934
2020-07-24 0.92 0.97 0.92 0.9631 7,235
2020-07-23 1.03 1.03 0.96 0.965 13,329
2020-07-22 1.05 1.05 1.025 1.05 12,418
2020-07-21 1.07 1.07 1.01 1.04 8,693
2020-07-20 1.08 1.085 1.06 1.08 4,864
2020-07-17 0.99 1.06 0.9875 1.05 14,716
2020-07-16 1.00 1.00 0.95 0.9623 2,341
2020-07-15 0.96 0.995 0.9153 0.9752 10,536
2020-07-14 0.8336 0.88 0.8336 0.878 21,814
2020-07-13 0.95 0.96 0.8701 0.8701 68,167
2020-07-10 1.09 1.105 1.04 1.045 24,440
2020-07-09 1.12 1.12 1.08 1.09 12,103
2020-07-08 1.13 1.14 1.10 1.11 20,288
2020-07-07 1.14 1.16 1.14 1.15 4,470
2020-07-06 1.145 1.15 1.13 1.15 9,881
2020-07-02 1.14 1.17 1.11 1.16 6,775
2020-07-01 1.17 1.17 1.13 1.14 5,573
2020-06-30 1.18 1.19 1.15 1.17 4,493

» 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.