$1.64 +0.15 (%) American Lorain Corp - AMEX

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALN historical data

Date Open High Low Close Volume
8/28/20151.501.641.501.648,150
8/27/20151.531.601.491.497,890
8/26/20151.501.551.501.557,500
8/25/20151.651.661.651.661,801
8/24/20151.751.751.651.6613,370
8/21/20151.771.781.761.774,033
8/20/20151.781.781.731.789,450
8/19/20151.751.771.721.775,500
8/18/20151.781.781.741.758,259
8/17/20151.771.791.731.7960,826
8/14/20151.771.791.721.7916,700
8/13/20151.781.791.731.7722,417
8/12/20151.781.781.771.788,460
8/11/20151.761.781.761.7828,596
8/10/20151.761.761.701.7620,710
8/7/20151.781.781.741.7641,977
8/6/20151.741.781.731.787,371
8/5/20151.741.741.721.745,900
8/4/20151.681.761.681.7626,748
8/3/20151.741.741.691.7023,902
7/31/20151.741.741.701.7423,353
7/30/20151.741.741.691.7418,451
7/29/20151.741.741.691.7433,267
7/28/20151.741.741.691.7427,376
7/27/20151.741.751.681.7424,975
7/24/20151.741.751.361.75103,380
7/23/20151.741.741.741.741,300
7/22/20151.741.741.721.748,856
7/21/20151.711.751.691.7528,073
7/20/20151.731.781.691.7222,750
7/17/20151.771.771.691.7133,358
7/16/20151.801.801.671.8085,328
7/15/20151.801.801.751.8027,018
7/14/20151.781.881.731.8816,525
7/13/20151.801.801.721.8014,537
7/10/20151.801.801.791.8012,433
7/9/20151.811.811.761.8135,704
7/8/20151.801.821.341.82118,410
7/7/20151.831.831.721.80100,548
7/6/20151.781.841.781.8418,641
7/2/20151.831.831.791.8339,779
7/1/20151.851.861.771.83173,655
6/30/20151.861.881.811.86150,671
6/29/20151.851.861.801.8641,161
6/26/20151.831.831.771.8142,037
6/25/20151.841.851.821.8314,909
6/24/20151.851.851.811.8425,997
6/23/20151.841.861.801.8618,635
6/22/20151.821.831.801.8225,567
6/19/20151.821.821.791.8235,594
6/18/20151.821.841.801.8326,072
6/17/20151.821.821.791.8011,758
6/16/20151.821.821.801.8215,266
6/15/20151.791.801.741.8039,152
6/12/20151.781.801.731.8070,465
6/11/20151.781.801.731.8055,707
6/10/20151.791.801.741.8050,514
6/9/20151.781.801.751.8024,058
6/8/20151.711.751.701.7528,144
6/5/20151.681.721.681.7259,012
6/4/20151.681.681.661.6828,267
6/3/20151.611.651.611.6558,689
6/2/20151.551.601.551.6020,551
6/1/20151.501.551.501.5566,663
5/29/20151.461.501.451.5054,268
5/28/20151.451.461.441.4622,805
5/27/20151.451.461.421.4627,935
5/26/20151.411.451.411.4546,714
5/22/20151.451.451.421.4420,350
5/21/20151.431.441.421.4334,023
5/20/20151.421.431.411.439,100
5/19/20151.391.421.381.4232,747
5/18/20151.381.441.351.44114,017
5/15/20151.391.391.341.3745,274
5/14/20151.361.391.341.3923,828
5/13/20151.361.371.351.3712,520
5/12/20151.351.361.351.362,008
5/11/20151.351.351.331.3524,612
5/8/20151.351.351.331.3433,947
5/7/20151.351.351.331.3519,102
5/6/20151.301.351.301.3523,949
5/5/20151.271.301.271.3016,896
5/4/20151.251.301.251.3035,365
5/1/20151.301.301.281.295,277
4/30/20151.301.301.281.3024,600
4/29/20151.301.301.281.3027,697
4/28/20151.301.301.291.304,754
4/27/20151.301.301.281.3030,525
4/24/20151.281.301.281.3024,993
4/23/20151.271.301.271.309,713
4/22/20151.261.271.261.268,750
4/21/20151.271.271.241.2619,683
4/20/20151.261.261.251.264,657
4/17/20151.261.281.241.2615,552
4/16/20151.261.261.241.253,694
4/15/20151.271.301.241.269,740
4/14/20151.261.301.251.3023,343
4/13/20151.271.271.201.26167,760
4/10/20151.271.271.241.2718,200
4/9/20151.271.271.241.2518,813
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!