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
2018-02-21 7.92 7.92 7.86 7.92 2
2018-02-20 7.74 7.77 7.74 7.77 548
2018-02-16 8.39 8.39 7.65 7.77 631
2018-02-15 7.93 8.21 7.93 8.18 107
2018-02-14 8.22 8.22 8.02 8.02 318
2018-02-13 8.05 8.05 8.05 8.05 1
2018-02-12 7.81 7.81 7.60 7.60 329
2018-02-09 8.25 8.25 7.84 7.84 272
2018-02-08 8.18 8.30 8.17 8.17 340
2018-02-07 8.27 8.27 8.27 8.27 176
2018-02-06 8.10 8.26 8.10 8.22 932
2018-02-05 8.75 8.75 8.64 8.64 490
2018-02-02 9.36 9.36 9.01 9.02 158
2018-02-01 9.36 9.45 9.36 9.45 161
2018-01-31 9.57 9.57 9.35 9.35 177
2018-01-30 9.23 9.23 9.23 9.23 100
2018-01-29 9.50 9.52 9.42 9.52 70
2018-01-26 9.50 9.81 9.50 9.81 56
2018-01-25 9.47 9.47 9.47 9.47 90
2018-01-24 9.33 9.41 9.33 9.40 78
2018-01-23 9.27 9.49 9.27 9.49 47
2018-01-22 9.29 9.32 9.25 9.32 700
2018-01-19 9.31 9.34 9.22 9.34 322
2018-01-18 9.60 9.60 9.60 9.60 50
2018-01-16 9.90 9.90 9.20 9.30 2,047
2018-01-12 9.86 9.94 9.76 9.76 189
2018-01-10 9.97 9.97 9.97 9.97 40
2018-01-09 10.37 10.37 10.30 10.30 620
2018-01-08 10.60 10.60 10.60 10.60 120
2018-01-05 10.61 10.73 10.20 10.46 326

» 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.