AMERICAN LAND LEASE; INC. SERI $25.00


14/6/2013 09:14 AM  |  OTC : ANLDP  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ANLDP historical data

Date Open High Low Close Volume
6/18/2013 25.00 25.00 25.00 25.00 0
6/17/2013 25.00 25.00 25.00 25.00 0
6/14/2013 25.00 25.00 25.00 25.00 2
6/13/2013 25.00 25.00 25.00 25.00 3
6/12/2013 24.95 24.95 24.95 24.95 10
6/11/2013 24.80 24.80 24.80 24.80 6
6/10/2013 24.82 24.82 24.80 24.80 6
6/7/2013 24.95 24.95 24.80 24.95 10
6/6/2013 24.80 24.80 24.80 24.80 0
6/5/2013 24.80 24.80 24.80 24.80 2
6/4/2013 25.00 25.00 25.00 25.00 0
6/3/2013 25.00 25.00 25.00 25.00 0
5/31/2013 25.00 25.00 25.00 25.00 0
5/30/2013 25.00 25.00 25.00 25.00 0
5/29/2013 24.80 25.00 24.80 25.00 21
5/28/2013 25.00 25.00 25.00 25.00 2
5/24/2013 25.00 25.00 25.00 25.00 4
5/23/2013 24.95 24.95 24.95 24.95 0
5/22/2013 24.95 24.95 24.95 24.95 0
5/21/2013 24.95 24.95 24.95 24.95 0
5/20/2013 24.95 24.95 24.95 24.95 0
5/17/2013 24.95 24.95 24.95 24.95 5
5/16/2013 25.10 25.10 25.10 25.10 0
5/15/2013 25.10 25.10 25.10 25.10 0
5/14/2013 25.01 25.10 25.01 25.10 6
5/13/2013 25.01 25.01 25.01 25.01 39
5/10/2013 24.90 24.90 24.90 24.90 5
5/9/2013 24.70 25.00 24.70 25.00 19
5/8/2013 24.60 24.60 24.60 24.60 0
5/7/2013 24.60 24.60 24.60 24.60 0
5/6/2013 24.75 25.00 24.60 24.60 39
5/3/2013 24.60 24.60 24.60 24.60 0
5/2/2013 24.60 24.60 24.60 24.60 0
5/1/2013 24.60 24.60 24.60 24.60 0
4/30/2013 24.60 24.60 24.60 24.60 0
4/29/2013 24.60 24.60 24.60 24.60 0
4/26/2013 24.60 24.60 24.60 24.60 0
4/25/2013 24.60 24.60 24.60 24.60 74
4/24/2013 24.50 24.50 24.50 24.50 5
4/23/2013 24.65 24.65 24.65 24.65 0
4/22/2013 24.65 24.65 24.65 24.65 0
4/19/2013 24.65 24.65 24.65 24.65 0
4/18/2013 24.65 24.65 24.65 24.65 0
4/17/2013 24.65 24.65 24.65 24.65 0
4/16/2013 24.65 24.65 24.65 24.65 0
4/15/2013 24.65 24.65 24.65 24.65 0
4/12/2013 24.65 24.65 24.65 24.65 8
4/11/2013 24.75 24.75 24.75 24.75 1
4/10/2013 24.62 24.85 24.30 24.30 20
4/9/2013 24.90 24.90 24.90 24.90 5
4/8/2013 24.50 24.75 24.50 24.75 10
4/5/2013 25.00 25.00 25.00 25.00 0
4/4/2013 25.00 25.00 25.00 25.00 0
4/3/2013 25.00 25.00 25.00 25.00 9
4/2/2013 25.00 25.00 25.00 25.00 1
4/1/2013 25.00 25.00 25.00 25.00 0
3/28/2013 24.50 25.00 24.50 25.00 8
3/27/2013 24.25 24.25 24.25 24.25 5
3/26/2013 24.85 24.85 23.75 23.75 77
3/25/2013 25.10 25.10 25.10 25.10 5
3/22/2013 24.80 24.80 24.80 24.80 6
3/21/2013 24.30 24.30 24.30 24.30 0
3/20/2013 24.95 24.95 24.30 24.30 13
3/19/2013 25.10 25.10 25.10 25.10 0
3/18/2013 25.00 25.10 25.00 25.10 12
3/15/2013 25.00 25.00 25.00 25.00 0
3/14/2013 25.00 25.00 25.00 25.00 0
3/13/2013 25.00 25.00 25.00 25.00 0
3/12/2013 25.00 25.00 25.00 25.00 6
3/11/2013 25.00 25.00 25.00 25.00 0
3/8/2013 25.00 25.00 25.00 25.00 0
3/7/2013 25.00 25.00 25.00 25.00 0
3/6/2013 25.00 25.00 25.00 25.00 0
3/5/2013 25.00 25.00 25.00 25.00 0
3/4/2013 25.00 25.00 25.00 25.00 0
3/1/2013 25.00 25.00 25.00 25.00 0
2/28/2013 25.00 25.00 25.00 25.00 2
2/27/2013 24.20 24.39 24.20 24.39 8
2/26/2013 24.75 24.75 24.25 24.25 7
2/25/2013 24.75 24.75 24.75 24.75 0
2/22/2013 24.75 24.75 24.75 24.75 0
2/21/2013 24.75 24.75 24.75 24.75 0
2/20/2013 24.75 24.75 24.75 24.75 0
2/19/2013 24.75 24.75 24.75 24.75 0
2/15/2013 24.75 24.75 24.75 24.75 0
2/14/2013 25.16 25.16 23.05 24.75 9
2/13/2013 24.75 25.24 24.75 25.20 15
2/12/2013 25.00 25.24 25.00 25.24 16
2/11/2013 25.44 25.44 25.44 25.44 0
2/8/2013 25.44 25.44 25.44 25.44 0
2/7/2013 25.44 25.44 25.44 25.44 0
2/6/2013 25.44 25.44 25.44 25.44 0
2/5/2013 24.50 25.44 24.30 25.44 24
2/4/2013 25.40 25.40 25.40 25.40 0
2/1/2013 25.40 25.40 25.40 25.40 3
1/31/2013 25.35 25.35 25.35 25.35 2
1/30/2013 25.44 25.44 25.44 25.44 0
1/29/2013 25.44 25.44 25.44 25.44 0
1/28/2013 25.44 25.44 25.44 25.44 2
1/25/2013 25.15 25.15 25.15 25.15 2
Marketplace
Trading Center