U.S. Markets closed

American Lorain Corporation (ALN)


NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
0.49+0.04 (+9.13%)
At close: 4:02PM EDT
People also watch
CMFOCPHIONPAMCFSKBI
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20170.450.490.420.490.4941,885
Jun 21, 20170.470.470.420.450.454,400
Jun 20, 20170.480.480.420.470.476,900
Jun 19, 20170.460.480.450.480.48800
Jun 16, 20170.500.500.420.490.499,100
Jun 15, 20170.500.510.480.500.501,700
Jun 14, 20170.510.510.480.510.515,200
Jun 13, 20170.520.520.470.510.518,300
Jun 12, 20170.460.500.450.500.5012,900
Jun 09, 20170.440.470.440.470.4710,700
Jun 08, 20170.440.450.430.450.4513,600
Jun 07, 20170.440.440.420.440.4450,100
Jun 06, 20170.430.440.400.440.4443,800
Jun 05, 20170.410.440.410.440.4413,900
Jun 02, 20170.440.440.410.440.4452,700
Jun 01, 20170.420.450.410.440.449,900
May 31, 20170.440.450.430.450.452,200
May 30, 20170.460.460.440.460.462,200
May 26, 20170.460.460.440.460.464,900
May 25, 20170.460.460.440.450.451,400
May 24, 20170.460.470.440.460.4616,300
May 23, 20170.460.480.400.460.468,100
May 22, 20170.460.480.430.460.464,900
May 19, 20170.430.480.380.480.4870,400
May 18, 20170.460.460.430.440.4455,900
May 17, 20170.500.500.380.460.46135,800
May 16, 20170.500.520.460.500.502,700
May 15, 20170.540.540.420.520.5235,500
May 12, 20170.530.550.510.550.5510,300
May 11, 20170.550.550.450.530.5330,000
May 10, 20170.530.550.520.520.5215,700
May 09, 20170.520.550.510.550.5558,300
May 08, 20170.530.560.520.560.5612,200
May 05, 20170.520.550.490.550.5520,500
May 04, 20170.570.570.490.570.5725,900
May 03, 20170.530.560.520.560.564,400
May 02, 20170.530.560.510.560.564,800
May 01, 20170.530.550.530.550.553,600
Apr 28, 20170.550.550.500.550.558,500
Apr 27, 20170.500.550.470.550.5526,300
Apr 26, 20170.520.540.520.540.545,500
Apr 25, 20170.510.540.450.540.5462,800
Apr 24, 20170.570.570.530.540.5441,800
Apr 21, 20170.550.570.540.570.5735,900
Apr 20, 20170.500.560.500.560.5615,400
Apr 19, 20170.490.520.490.500.5018,500
Apr 18, 20170.460.540.460.540.54103,100
Apr 17, 20170.520.560.450.550.55198,000
Apr 13, 20170.550.560.530.560.56324,400
Apr 12, 20170.560.560.550.560.567,700
Apr 11, 20170.560.560.530.560.563,500
Apr 10, 20170.550.560.540.560.561,100
Apr 07, 20170.560.560.530.560.564,300
Apr 06, 20170.560.560.550.560.566,200
Apr 05, 20170.550.580.550.580.584,400
Apr 04, 20170.550.580.500.580.582,800
Apr 03, 20170.580.580.500.570.5718,800
Mar 31, 20170.520.560.520.560.562,300
Mar 30, 20170.560.560.550.560.566,300
Mar 29, 20170.560.560.560.560.56200
Mar 28, 20170.490.570.490.570.57400
Mar 27, 20170.560.580.560.580.58800
Mar 24, 20170.560.560.560.560.561,200
Mar 23, 20170.570.570.550.560.563,200
Mar 22, 20170.560.580.520.570.571,400
Mar 21, 20170.560.580.540.580.5812,500
Mar 20, 20170.580.580.580.580.585,100
Mar 17, 20170.590.590.560.580.5821,000
Mar 16, 20170.590.590.590.590.59-
Mar 15, 20170.580.590.580.590.591,400
Mar 14, 20170.560.590.560.590.5915,600
Mar 13, 20170.570.580.540.580.5814,200
Mar 10, 20170.580.590.570.590.591,300
Mar 09, 20170.580.590.540.590.5923,500
Mar 08, 20170.570.590.570.590.595,700
Mar 07, 20170.570.590.570.590.593,800
Mar 06, 20170.560.590.560.590.593,000
Mar 03, 20170.580.590.570.580.585,700
Mar 02, 20170.570.590.570.590.5910,400
Mar 01, 20170.600.600.550.590.5911,900
Feb 28, 20170.580.590.570.590.593,700
Feb 27, 20170.590.590.590.590.591,200
Feb 24, 20170.560.590.560.590.5910,800
Feb 23, 20170.560.580.550.580.5810,100
Feb 22, 20170.580.580.530.570.5743,600
Feb 21, 20170.580.580.570.580.582,800
Feb 17, 20170.590.590.580.580.58800
Feb 16, 20170.590.590.580.590.5910,100
Feb 15, 20170.580.590.580.580.581,000
Feb 14, 20170.560.600.560.600.6011,900
Feb 13, 20170.600.600.550.600.6064,500
Feb 10, 20170.600.600.600.600.601,300
Feb 09, 20170.580.590.540.570.5723,600
Feb 08, 20170.600.600.560.590.595,000
Feb 07, 20170.590.600.560.600.6032,400
Feb 06, 20170.550.590.550.590.593,800
Feb 03, 20170.590.590.560.590.5911,800
Feb 02, 20170.570.590.540.590.5914,400
Feb 01, 20170.590.590.540.580.586,800
Jan 31, 20170.580.580.550.580.5815,100
*Close price adjusted for dividends and splits.
Loading more data...