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
2019-10-18 0.4199 0.4249 0.407 0.416 11,746
2019-10-17 0.43 0.44 0.4081 0.411 35,583
2019-10-16 0.4725 0.4725 0.4237 0.4361 77,315
2019-10-15 0.43 0.465 0.43 0.44 95,911
2019-10-14 0.433 0.435 0.425 0.43 5,698
2019-10-11 0.45 0.45 0.4326 0.4495 6,394
2019-10-10 0.4502 0.4599 0.445 0.45 7,901
2019-10-09 0.46 0.46 0.4509 0.46 5,053
2019-10-08 0.4634 0.4634 0.4505 0.4505 8,321
2019-10-07 0.452 0.49 0.452 0.4838 25,398
2019-10-04 0.5305 0.5305 0.49 0.5028 14,779
2019-10-03 0.492 0.499 0.463 0.4797 15,366
2019-10-02 0.5193 0.5193 0.4902 0.4998 9,189
2019-10-01 0.60 0.60 0.5001 0.5065 16,967
2019-09-30 0.72 0.72 0.66 0.693 24,023
2019-09-27 0.84 0.8669 0.80 0.8299 9,849
2019-09-26 0.7887 0.899 0.7887 0.8524 5,498
2019-09-25 0.8325 0.8325 0.6501 0.75 20,123
2019-09-24 0.9203 0.9209 0.805 0.8154 11,551
2019-09-23 0.9398 0.942 0.9214 0.9382 11,357
2019-09-20 0.9599 0.9599 0.8764 0.9142 20,535
2019-09-19 0.9698 0.9699 0.929 0.9328 10,013
2019-09-18 0.98 1.00 0.93 0.97 9,709
2019-09-17 1.00 1.05 1.00 1.04 5,778
2019-09-16 0.94 0.9801 0.8612 0.9677 9,497
2019-09-13 0.94 0.99 0.94 0.9484 10,721
2019-09-12 1.02 1.02 0.9209 0.9397 25,427
2019-09-11 0.82 0.8786 0.8156 0.8786 10,100
2019-09-10 0.8201 0.8201 0.8031 0.8056 1,101
2019-09-09 0.8225 0.827 0.7901 0.796 3,083

» 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.