$1.83 0.00 (%) American Lorain Corp - AMEX

Jul. 2, 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
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
4/8/20151.261.311.261.273,969
4/7/20151.251.281.241.2611,687
4/6/20151.251.291.211.2780,600
4/2/20151.281.281.251.2622,077
4/1/20151.301.301.241.2986,126
3/31/20151.251.331.221.3087,571
3/30/20151.261.261.231.2411,504
3/27/20151.261.331.221.2555,460
3/26/20151.251.291.241.258,688
3/25/20151.251.301.231.2429,140
3/24/20151.291.291.231.2455,460
3/23/20151.301.301.261.2820,700
3/20/20151.301.351.271.3173,055
3/19/20151.291.301.251.2957,109
3/18/20151.321.321.281.2915,062
3/17/20151.331.331.301.328,841
3/16/20151.351.351.311.3339,648
3/13/20151.331.331.301.3327,112
3/12/20151.351.351.301.3545,728
3/11/20151.351.351.301.3568,164
3/10/20151.361.361.321.3541,300
3/9/20151.361.371.351.3611,161
3/6/20151.361.361.331.3626,107
3/5/20151.351.371.341.3624,914
3/4/20151.351.351.331.3546,445
3/3/20151.331.351.321.3534,234
3/2/20151.321.341.311.3226,005
2/27/20151.351.351.291.3223,850
2/26/20151.341.351.221.3593,265
2/25/20151.271.341.231.3493,471
2/24/20151.271.281.241.2721,815
2/23/20151.281.281.221.2670,792
2/20/20151.241.281.231.2865,896
2/19/20151.201.241.201.2332,570
2/18/20151.221.231.221.225,900
2/17/20151.231.231.211.2222,572
2/13/20151.211.211.191.2132,928
2/12/20151.211.211.191.2122,050
2/11/20151.201.211.191.2123,259
2/10/20151.201.201.181.2019,449
  • Showing 1-100 of 1,258 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!