Align Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	23.580	23.580	22.390	22.670	22.670	1,850,000
2012-01-06	24.120	24.200	23.640	23.710	23.710	591,440
2012-01-05	24.280	24.610	23.790	24.190	24.190	500,390
2012-01-04	23.920	24.580	23.800	24.410	24.410	454,720
2012-01-03	24.240	24.660	23.880	23.950	23.950	372,250
2011-12-30	24.020	24.060	23.500	23.730	23.730	696,170
2011-12-29	23.800	24.180	23.630	24.020	24.020	590,790
2011-12-28	24.810	24.870	23.630	23.730	23.730	667,790
2011-12-27	24.500	24.990	24.500	24.870	24.870	450,140
2011-12-23	24.850	24.980	24.310	24.540	24.540	410,320
2011-12-22	24.620	25.120	24.450	24.720	24.720	363,200
2011-12-21	24.790	24.990	24.300	24.600	24.600	693,480
2011-12-20	24.300	25.000	23.650	24.960	24.960	716,240
2011-12-19	24.000	24.410	23.680	23.800	23.800	638,380
2011-12-16	23.940	24.480	23.810	23.950	23.950	1,160,000
2011-12-15	23.530	23.780	23.150	23.630	23.630	570,560
2011-12-14	23.680	23.770	23.130	23.180	23.180	733,150
2011-12-13	24.760	24.930	23.570	23.850	23.850	478,240
2011-12-12	25.010	25.010	24.190	24.640	24.640	410,950
2011-12-09	24.470	25.580	24.180	25.410	25.410	774,280
2011-12-08	24.910	25.100	24.410	24.450	24.450	694,750
2011-12-07	24.700	25.110	24.280	25.050	25.050	818,800
2011-12-06	24.430	25.010	24.070	24.850	24.850	603,010
2011-12-05	24.770	24.980	24.180	24.480	24.480	403,890
2011-12-02	24.730	25.010	24.270	24.370	24.370	942,050
2011-12-01	24.370	24.820	24.240	24.500	24.500	766,690
2011-11-30	23.330	24.990	22.950	24.500	24.500	1,270,000
2011-11-29	22.840	23.050	22.590	22.810	22.810	497,540
2011-11-28	22.000	22.950	21.830	22.880	22.880	591,570
2011-11-25	21.480	21.780	21.200	21.230	21.230	119,410
2011-11-23	22.090	22.290	21.430	21.550	21.550	430,220
2011-11-22	22.380	22.800	22.180	22.260	22.260	391,760
2011-11-21	22.060	22.490	21.760	22.440	22.440	586,820
2011-11-18	22.350	22.800	22.200	22.430	22.430	624,110
2011-11-17	22.260	23.030	21.880	22.250	22.250	585,670
2011-11-16	22.850	23.180	22.270	22.310	22.310	564,150
2011-11-15	22.880	23.290	22.570	23.100	23.100	640,180
2011-11-14	22.780	23.460	22.410	23.120	23.120	613,800
2011-11-11	22.290	23.110	22.050	23.030	23.030	642,800
2011-11-10	22.330	22.480	21.710	22.040	22.040	496,330
2011-11-09	22.100	22.550	21.700	21.940	21.940	654,380
2011-11-08	23.000	23.190	22.350	22.880	22.880	712,040
2011-11-07	22.550	23.000	22.420	22.980	22.980	540,460
2011-11-04	22.000	22.670	22.000	22.570	22.570	1,040,000
2011-11-03	22.060	22.470	21.530	22.340	22.340	551,120
2011-11-02	21.920	22.210	21.650	22.000	22.000	597,750
2011-11-01	21.880	22.500	21.520	21.720	21.720	1,510,000
2011-10-31	23.160	23.860	22.760	23.030	23.030	1,350,000
2011-10-28	21.490	24.000	21.250	23.650	23.650	3,980,000
2011-10-27	17.890	18.340	17.460	17.810	17.810	1,480,000
2011-10-26	17.820	17.820	17.200	17.260	17.260	933,510
2011-10-25	17.820	17.880	17.410	17.570	17.570	571,690
2011-10-24	17.370	18.100	17.320	18.040	18.040	420,440
2011-10-21	16.870	17.350	16.740	17.320	17.320	486,110
2011-10-20	16.130	16.570	15.740	16.520	16.520	408,320
2011-10-19	16.380	16.610	16.050	16.130	16.130	383,070
2011-10-18	15.850	16.560	15.550	16.400	16.400	688,480
2011-10-17	16.270	16.470	15.750	15.830	15.830	525,990
2011-10-14	16.500	16.570	16.160	16.380	16.380	316,470
2011-10-13	16.600	16.750	16.040	16.330	16.330	372,480

← NewerPage 63 of 79 · 4,734 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.