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
2017-11-22 12.29 12.29 12.13 12.14 958
2017-11-21 12.23 12.25 11.65 12.02 844
2017-11-20 12.15 12.24 12.15 12.24 182
2017-11-17 11.43 11.43 11.43 11.43 100
2017-11-16 10.94 11.29 10.92 11.29 601
2017-11-15 11.50 11.50 11.08 11.08 115
2017-11-14 11.70 11.70 11.70 11.70 99
2017-11-10 9.58 11.70 9.58 11.60 425
2017-11-09 11.55 11.64 11.55 11.61 300
2017-11-08 11.70 11.90 11.70 11.87 1,253
2017-11-07 12.67 12.67 11.88 11.88 601
2017-11-06 12.67 12.69 12.58 12.58 565
2017-11-03 12.30 12.66 12.10 12.59 245
2017-11-02 12.50 12.50 12.38 12.38 200
2017-11-01 12.56 13.33 12.56 13.22 700
2017-10-31 12.16 12.16 12.11 12.11 196
2017-10-30 12.00 12.24 11.95 12.24 510
2017-10-27 12.95 12.95 12.10 12.23 1,033
2017-10-26 13.03 13.15 13.03 13.15 200
2017-10-25 13.18 13.18 13.17 13.17 111
2017-10-24 13.62 13.62 13.21 13.40 406
2017-10-23 13.34 13.39 13.34 13.39 200
2017-10-20 13.52 13.61 13.27 13.61 657
2017-10-19 13.82 13.82 13.61 13.63 1,140
2017-10-18 14.09 14.18 14.07 14.18 400
2017-10-17 13.84 14.12 13.83 14.12 757
2017-10-16 14.20 14.33 14.06 14.06 298
2017-10-13 14.28 14.28 13.98 14.20 218
2017-10-12 14.27 14.50 14.27 14.50 512
2017-10-11 14.30 14.30 14.30 14.30 5

» 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.