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
2021-05-10 1.17 1.17 1.12 1.13 36,629
2021-05-07 1.14 1.21 1.12 1.17 20,298
2021-05-06 1.07 1.12 1.07 1.11 30,277
2021-05-05 1.17 1.18 1.09 1.11 26,640
2021-05-04 1.09 1.18 1.09 1.18 67,934
2021-05-03 1.22 1.22 1.14 1.14 21,143
2021-04-30 1.23 1.23 1.18 1.19 10,005
2021-04-29 1.23 1.24 1.20 1.24 10,986
2021-04-28 1.20 1.24 1.20 1.23 13,773
2021-04-27 1.26 1.26 1.16 1.18 51,255
2021-04-26 1.26 1.28 1.25 1.26 32,261
2021-04-23 1.25 1.25 1.20 1.215 14,521
2021-04-22 1.21 1.23 1.18 1.23 39,264
2021-04-21 1.18 1.20 1.14 1.175 26,201
2021-04-20 1.14 1.145 1.11 1.13 18,017
2021-04-19 1.17 1.18 1.13 1.17 31,924
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

» 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.