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
2019-07-15 0.63 0.63 0.55 0.5889 12,929
2019-07-12 0.665 0.665 0.645 0.65 3,447
2019-07-11 0.65 0.68 0.63 0.65 54,433
2019-07-10 0.685 0.685 0.65 0.65 12,434
2019-07-09 0.6651 0.6799 0.662 0.67 2,137
2019-07-08 0.765 0.7714 0.695 0.695 22,922
2019-07-05 0.71 0.7134 0.6753 0.7134 4,700
2019-07-02 0.665 0.68 0.665 0.6775 359
2019-07-01 0.6925 0.7088 0.6801 0.6985 1,910
2019-06-28 0.645 0.6799 0.6298 0.6701 10,388
2019-06-27 0.865 0.865 0.679 0.7475 29,145
2019-06-26 0.79 0.79 0.758 0.7592 8,399
2019-06-25 0.82 0.82 0.78 0.78 9,768
2019-06-24 0.85 0.85 0.7799 0.79 3,100
2019-06-21 0.8351 0.8351 0.80 0.83 863
2019-06-20 0.8801 0.8801 0.838 0.85 2,991
2019-06-19 0.93 0.93 0.93 0.93 200
2019-06-18 0.90 0.94 0.871 0.90 901
2019-06-17 0.8503 0.86 0.8503 0.8515 440
2019-06-14 0.89 0.89 0.875 0.875 300
2019-06-13 0.8899 0.8995 0.8899 0.8995 300
2019-06-11 0.92 0.92 0.9115 0.9115 775
2019-06-10 0.9489 0.9489 0.9449 0.9449 2
2019-06-07 0.92 0.92 0.8678 0.8899 3,557
2019-06-06 0.93 0.93 0.91 0.91 2,799
2019-06-05 0.99 0.99 0.8801 0.93 2,600
2019-06-04 0.96 1.03 0.96 0.989 76,234
2019-06-03 0.98 0.98 0.92 0.9661 5,035
2019-05-31 0.9891 0.9891 0.9685 0.9685 980
2019-05-30 0.98 1.00 0.9751 0.9998 5,773

» 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.