American Lorain Corporation (ALN) Historical Stock Data

0.19 ↑0.00 (0.00%)

As of Market Close on July 29th, 2021.

Historical Data

In the past 30 trading days, ALN is up 1.08% a day on average. There have been 25 days where American Lorain Corporation closed green and 5 days where ALN closed red.

Date	Open	Close	Change	Low	High	Volume
2021-08-06	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	9.50K
2021-08-05	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	500
2021-08-04	0.21	0.22	↑$0.01 (4.76%)	0.21	0.22	5.50K
2021-08-03	0.18	0.21	↑$0.04 (20.00%)	0.18	0.21	48K
2021-07-29	0.19	0.19	↑$0.01 (2.70%)	0.19	0.19	6K
2021-07-28	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	5K
2021-07-27	0.19	0.20	↑$0.01 (5.41%)	0.19	0.20	3.50K
2021-07-23	0.19	0.19	↑$0.00 (0.00%)	0.19	0.19	33K
2021-07-22	0.18	0.19	↑$0.01 (2.78%)	0.18	0.20	9.50K
2021-07-20	0.20	0.20	↑$0.00 (0.00%)	0.20	0.20	21.90K
2021-07-19	0.20	0.20	↑$0.00 (0.00%)	0.20	0.20	1K
2021-07-13	0.20	0.20	↑$0.00 (0.00%)	0.20	0.20	500
2021-07-12	0.21	0.21	↑$0.00 (0.00%)	0.21	0.21	1K
2021-07-09	0.19	0.21	↑$0.02 (10.53%)	0.19	0.21	39.50K
2021-07-08	0.20	0.19	↓$0.02 (-7.50%)	0.19	0.20	26.50K
2021-07-07	0.21	0.20	↓$0.01 (-4.88%)	0.20	0.21	30.40K
2021-07-06	0.20	0.21	↑$0.00 (2.50%)	0.20	0.21	5.50K
2021-07-02	0.21	0.21	↑$0.00 (0.00%)	0.21	0.21	18K
2021-06-30	0.21	0.21	↑$0.00 (0.00%)	0.21	0.21	14.50K
2021-06-29	0.20	0.20	↑$0.00 (0.00%)	0.20	0.20	15K
2021-06-28	0.21	0.21	↑$0.00 (0.00%)	0.21	0.21	20K
2021-06-25	0.22	0.22	↑$0.00 (0.00%)	0.22	0.22	6K
2021-06-24	0.22	0.22	↓$0.01 (-2.27%)	0.22	0.22	20.50K
2021-06-23	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	2K
2021-06-22	0.24	0.24	↑$0.00 (0.00%)	0.24	0.24	1.50K
2021-06-21	0.21	0.23	↑$0.02 (7.14%)	0.21	0.23	47K
2021-06-18	0.23	0.21	↓$0.02 (-6.67%)	0.21	0.23	8K
2021-06-17	0.23	0.23	↑$0.00 (0.00%)	0.23	0.23	5.50K
2021-06-16	0.24	0.24	↓$0.01 (-2.08%)	0.24	0.24	1.50K
2021-06-15	0.24	0.24	↑$0.00 (0.00%)	0.24	0.24	2K