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
2018-05-25 5.08 5.08 5.08 5.08 200
2018-05-24 5.02 5.02 4.98 4.98 1,288
2018-05-23 5.11 5.14 5.02 5.02 689
2018-05-22 5.25 5.25 5.14 5.15 763
2018-05-21 5.27 5.27 5.05 5.12 1,861
2018-05-18 5.25 5.25 5.18 5.19 961
2018-05-17 5.54 5.54 5.27 5.27 916
2018-05-16 5.49 5.61 5.49 5.49 539
2018-05-15 5.64 5.64 5.55 5.56 545
2018-05-14 5.61 5.61 5.40 5.45 500
2018-05-11 5.58 5.58 5.45 5.48 404
2018-05-10 5.49 5.65 5.49 5.60 506
2018-05-09 5.29 5.29 5.29 5.29 10
2018-05-08 5.11 5.24 5.08 5.16 805
2018-05-07 5.29 5.29 5.21 5.26 109
2018-05-04 5.18 5.24 5.18 5.24 110
2018-05-03 5.16 5.16 5.06 5.10 320
2018-05-02 5.18 5.18 5.05 5.05 311
2018-05-01 5.11 5.11 5.05 5.09 261
2018-04-30 5.25 5.25 5.09 5.09 527
2018-04-27 5.17 5.17 5.07 5.11 253
2018-04-26 5.39 5.39 5.15 5.15 1,947
2018-04-25 5.66 5.78 5.64 5.68 1,599
2018-04-24 5.82 5.82 5.28 5.28 1,207
2018-04-23 6.11 6.11 6.00 6.00 1,483
2018-04-20 6.35 6.35 5.88 5.88 443
2018-04-19 7.00 7.00 6.00 6.00 6,690
2018-04-18 6.85 6.85 6.85 6.85 100
2018-04-17 6.96 7.05 6.96 6.97 909
2018-04-16 6.92 6.96 6.78 6.96 168

» 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.