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
2019-01-18 1.42 1.42 1.24 1.24 6,024
2019-01-17 1.30 1.34 1.29 1.29 1,500
2019-01-16 1.11 1.75 1.11 1.52 12,807
2019-01-15 1.15 1.16 1.10 1.10 12,038
2019-01-14 0.9844 1.07 0.9844 1.07 412
2019-01-11 1.07 1.07 1.00 1.00 629
2019-01-10 1.14 1.14 1.12 1.12 84
2019-01-09 1.23 1.23 1.17 1.17 828
2019-01-08 1.11 1.16 1.11 1.16 1,974
2019-01-07 1.10 1.16 1.08 1.08 1,316
2019-01-04 1.03 1.05 1.03 1.05 224
2019-01-03 1.04 1.07 1.03 1.04 3,737
2019-01-02 0.8799 1.05 0.8799 1.00 1,600
2018-12-31 1.03 1.03 0.8096 0.83 2,200
2018-12-28 0.77 0.8604 0.77 0.8604 145
2018-12-27 0.7499 0.7952 0.692 0.7361 4,605
2018-12-26 0.7199 0.7199 0.7001 0.7001 1,217
2018-12-24 0.66 0.7204 0.615 0.7204 761
2018-12-21 0.85 0.85 0.72 0.72 933
2018-12-20 0.6813 0.86 0.6715 0.86 5,665
2018-12-19 0.8501 0.9701 0.57 0.7901 8,556
2018-12-18 0.90 0.9201 0.8304 0.8761 14,674
2018-12-17 1.23 1.23 0.9261 1.04 7,816
2018-12-14 1.41 1.43 1.13 1.25 7,955
2018-12-13 1.52 1.52 1.42 1.42 4,102
2018-12-12 1.89 1.89 1.71 1.71 2,131
2018-12-11 2.00 2.00 1.82 1.89 2,021
2018-12-10 1.98 2.005 1.98 2.005 101
2018-12-07 1.90 1.92 1.84 1.92 1,350
2018-12-06 2.01 2.12 1.91 2.04 2,901

» 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.