Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	16.790	16.950	16.460	16.700	16.700	428,460
2011-10-11	16.870	17.100	16.550	16.760	16.760	688,600
2011-10-10	16.520	17.100	16.520	17.030	17.030	569,510
2011-10-07	16.810	17.110	16.180	16.200	16.200	606,680
2011-10-06	16.090	16.830	15.850	16.790	16.790	627,870
2011-10-05	16.080	16.250	15.770	16.100	16.100	450,830
2011-10-04	14.260	16.150	14.260	16.080	16.080	1,250,000
2011-10-03	15.000	15.490	14.250	14.260	14.260	735,970
2011-09-30	15.480	15.810	15.150	15.170	15.170	385,860
2011-09-29	15.910	16.140	15.350	15.730	15.730	346,820
2011-09-28	16.000	16.280	15.520	15.540	15.540	641,250
2011-09-27	15.520	16.290	15.500	16.030	16.030	946,940
2011-09-26	15.060	15.350	14.650	15.130	15.130	556,970
2011-09-23	15.000	15.280	14.790	14.960	14.960	615,210
2011-09-22	15.200	15.400	14.690	15.010	15.010	747,590
2011-09-21	16.220	16.260	15.530	15.620	15.620	477,370
2011-09-20	16.720	17.000	16.100	16.220	16.220	504,880
2011-09-19	16.730	16.940	16.390	16.640	16.640	442,190
2011-09-16	17.590	17.820	17.050	17.150	17.150	641,100
2011-09-15	17.640	17.640	16.980	17.450	17.450	492,830
2011-09-14	17.370	17.720	16.930	17.430	17.430	392,310
2011-09-13	16.560	17.290	16.420	17.250	17.250	781,820
2011-09-12	16.720	16.760	16.170	16.420	16.420	922,770
2011-09-09	17.720	17.720	16.910	17.070	17.070	432,220
2011-09-08	18.360	18.560	17.790	17.930	17.930	275,850
2011-09-07	17.930	18.590	17.710	18.580	18.580	374,910
2011-09-06	17.230	17.620	17.070	17.600	17.600	300,120
2011-09-02	18.390	18.790	17.570	17.820	17.820	421,690
2011-09-01	19.150	19.350	18.710	18.850	18.850	446,380
2011-08-31	19.020	19.260	18.800	19.100	19.100	510,480
2011-08-30	19.120	19.330	18.720	18.850	18.850	488,880
2011-08-29	18.580	19.450	18.580	19.360	19.360	465,480
2011-08-26	17.430	18.460	17.390	18.340	18.340	731,940
2011-08-25	18.220	18.250	17.460	17.590	17.590	591,600
2011-08-24	17.810	18.330	17.610	18.080	18.080	611,950
2011-08-23	16.760	17.930	16.620	17.910	17.910	486,210
2011-08-22	17.110	17.310	16.650	16.730	16.730	436,660
2011-08-19	16.580	17.160	16.240	16.640	16.640	1,490,000
2011-08-18	17.640	17.650	16.820	16.990	16.990	751,570
2011-08-17	18.420	18.650	18.020	18.250	18.250	487,380
2011-08-16	18.860	18.860	18.040	18.250	18.250	679,490
2011-08-15	18.820	19.210	18.400	19.060	19.060	540,820
2011-08-12	18.870	19.200	18.170	18.570	18.570	590,220
2011-08-11	17.610	19.020	17.210	18.680	18.680	709,830
2011-08-10	17.840	18.420	17.440	17.540	17.540	662,960
2011-08-09	17.710	18.600	16.670	18.280	18.280	1,210,000
2011-08-08	18.460	18.730	17.210	17.210	17.210	1,500,000
2011-08-05	19.470	19.730	18.900	19.100	19.100	959,510
2011-08-04	20.180	20.310	19.340	19.340	19.340	918,830
2011-08-03	21.200	21.730	20.230	20.570	20.570	799,050
2011-08-02	21.820	22.490	21.120	21.130	21.130	1,670,000
2011-08-01	22.260	22.530	21.290	22.150	22.150	1,390,000
2011-07-29	21.910	22.260	21.520	21.990	21.990	952,830
2011-07-28	22.100	22.670	21.980	22.100	22.100	412,760
2011-07-27	22.940	23.210	21.930	22.080	22.080	631,180
2011-07-26	23.300	23.450	22.810	23.050	23.050	419,670
2011-07-25	23.780	23.860	23.270	23.320	23.320	288,150
2011-07-22	23.680	24.060	23.570	24.020	24.020	414,630
2011-07-21	23.350	23.670	23.210	23.630	23.630	375,080
2011-07-20	23.600	23.600	23.130	23.290	23.290	137,560

← NewerPage 64 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.