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
2019-03-19 2.16 2.20 2.15 2.20 290
2019-03-18 1.99 2.07 1.99 2.03 1,301
2019-03-15 1.955 2.00 1.955 1.98 1,003
2019-03-14 1.90 1.90 1.85 1.90 2,304
2019-03-13 2.22 2.53 2.02 2.03 15,033
2019-03-12 1.52 2.10 1.51 2.02 13,653
2019-03-11 1.42 1.43 1.40 1.42 400
2019-03-08 1.47 1.47 1.47 1.47 100
2019-03-07 1.47 1.48 1.47 1.48 900
2019-03-06 1.50 1.51 1.50 1.51 198
2019-03-05 1.59 1.59 1.58 1.58 221
2019-03-04 1.56 1.56 1.56 1.56 200
2019-03-01 1.58 1.62 1.57 1.57 659
2019-02-28 1.62 1.63 1.62 1.62 231
2019-02-27 1.64 1.64 1.55 1.55 2,744
2019-02-26 1.58 1.73 1.58 1.73 530
2019-02-25 1.64 1.64 1.45 1.46 1,478
2019-02-22 1.78 1.79 1.78 1.79 200
2019-02-21 1.77 1.77 1.65 1.76 2,448
2019-02-20 1.73 1.89 1.73 1.89 855
2019-02-19 1.76 1.80 1.69 1.80 1,609
2019-02-15 1.97 1.98 1.87 1.87 2,255
2019-02-14 1.90 1.92 1.86 1.92 977
2019-02-13 2.13 2.54 2.06 2.09 11,176
2019-02-12 1.80 2.22 1.74 2.08 9,676
2019-02-11 1.65 1.67 1.65 1.67 180
2019-02-08 1.73 1.73 1.63 1.63 326
2019-02-07 1.76 1.76 1.72 1.72 305
2019-02-06 1.63 1.71 1.63 1.705 500
2019-02-05 2.06 2.15 1.86 1.94 30,142

» 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.