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
2021-04-16 1.20 1.24 1.165 1.195 37,106
2021-04-15 1.27 1.27 1.155 1.18 81,949
2021-04-14 1.33 1.33 1.28 1.28 36,077
2021-04-13 1.22 1.32 1.21 1.305 37,175
2021-04-12 1.26 1.265 1.24 1.24 66,732
2021-04-09 1.38 1.38 1.325 1.335 22,782
2021-04-08 1.34 1.40 1.33 1.385 31,659
2021-04-07 1.40 1.40 1.37 1.37 28,317
2021-04-06 1.40 1.43 1.39 1.39 24,967
2021-04-05 1.42 1.42 1.37 1.39 20,453
2021-04-02 1.42 1.42 1.42 1.42 47,246
2021-04-01 1.46 1.46 1.38 1.42 41,216
2021-03-31 1.44 1.47 1.40 1.455 25,131
2021-03-30 1.35 1.42 1.35 1.36 44,897
2021-03-29 1.44 1.44 1.355 1.37 84,920
2021-03-26 1.46 1.49 1.405 1.49 40,696
2021-03-25 1.38 1.52 1.355 1.495 107,505
2021-03-24 1.61 1.69 1.565 1.565 40,208
2021-03-23 1.70 1.70 1.59 1.63 64,345
2021-03-22 1.66 1.75 1.655 1.75 82,226
2021-03-19 1.695 1.73 1.67 1.68 143,886
2021-03-18 1.71 1.72 1.58 1.58 91,507
2021-03-17 1.61 1.70 1.59 1.70 64,524
2021-03-16 1.59 1.71 1.575 1.62 85,181
2021-03-15 1.69 1.69 1.61 1.65 88,003
2021-03-12 1.42 1.64 1.42 1.62 147,418
2021-03-11 1.42 1.45 1.41 1.445 64,335
2021-03-10 1.49 1.50 1.35 1.415 66,950
2021-03-09 1.35 1.47 1.35 1.435 85,425
2021-03-08 1.30 1.42 1.28 1.285 75,419

» 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.