Align Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	16.980	17.170	16.910	17.020	17.020	1,110,000
2010-10-28	16.960	17.290	16.300	17.060	17.060	2,270,000
2010-10-27	16.500	16.970	16.350	16.890	16.890	2,130,000
2010-10-26	16.900	17.060	16.250	16.650	16.650	4,130,000
2010-10-25	18.120	18.120	17.420	17.480	17.480	2,570,000
2010-10-22	18.140	18.420	17.500	18.150	18.150	7,230,000
2010-10-21	21.240	21.400	20.230	20.710	20.710	2,320,000
2010-10-20	20.430	21.290	20.330	21.080	21.080	3,020,000
2010-10-19	20.700	20.890	20.080	20.280	20.280	1,500,000
2010-10-18	20.490	21.050	20.480	21.000	21.000	830,590
2010-10-15	20.950	20.950	20.430	20.480	20.480	1,240,000
2010-10-14	20.580	20.970	20.550	20.680	20.680	1,440,000
2010-10-13	20.100	20.610	20.040	20.500	20.500	2,650,000
2010-10-12	19.600	19.960	19.410	19.880	19.880	1,400,000
2010-10-11	19.600	19.810	19.540	19.570	19.570	483,300
2010-10-08	19.780	19.800	19.410	19.630	19.630	425,220
2010-10-07	19.760	19.900	19.500	19.830	19.830	305,480
2010-10-06	19.520	19.760	19.460	19.690	19.690	493,350
2010-10-05	19.480	19.590	19.220	19.500	19.500	1,040,000
2010-10-04	19.540	19.600	19.240	19.320	19.320	302,180
2010-10-01	19.770	19.860	19.370	19.650	19.650	495,520
2010-09-30	19.950	19.950	19.300	19.580	19.580	645,980
2010-09-29	19.590	19.940	19.520	19.850	19.850	637,840
2010-09-28	19.720	19.790	19.250	19.730	19.730	975,910
2010-09-27	19.720	19.870	19.430	19.750	19.750	262,150
2010-09-24	19.130	19.660	19.060	19.660	19.660	500,970
2010-09-23	19.140	19.420	18.830	18.900	18.900	470,900
2010-09-22	19.430	19.700	18.950	19.290	19.290	322,820
2010-09-21	19.850	19.930	19.480	19.580	19.580	440,890
2010-09-20	19.340	19.950	19.290	19.890	19.890	754,760
2010-09-17	19.070	19.380	18.790	19.290	19.290	978,340
2010-09-16	18.850	19.000	18.600	18.920	18.920	655,470
2010-09-15	18.350	18.950	18.250	18.930	18.930	641,970
2010-09-14	18.640	18.820	18.370	18.420	18.420	776,810
2010-09-13	17.850	18.950	17.740	18.680	18.680	1,390,000
2010-09-10	17.110	17.910	16.970	17.820	17.820	640,680
2010-09-09	17.120	17.170	16.790	17.050	17.050	289,760
2010-09-08	16.720	17.130	16.500	16.960	16.960	374,050
2010-09-07	17.190	17.230	16.640	16.650	16.650	340,850
2010-09-03	17.410	17.850	17.100	17.220	17.220	496,570
2010-09-02	16.870	17.290	16.680	17.260	17.260	387,860
2010-09-01	16.240	17.040	16.170	16.950	16.950	571,510
2010-08-31	15.720	16.440	15.720	15.990	15.990	469,220
2010-08-30	16.200	16.350	15.800	15.800	15.800	325,480
2010-08-27	16.400	16.400	15.980	16.300	16.300	421,900
2010-08-26	16.290	16.510	16.130	16.240	16.240	420,160
2010-08-25	16.040	16.360	15.750	16.290	16.290	725,340
2010-08-24	16.390	16.690	15.710	16.200	16.200	576,230
2010-08-23	17.260	17.260	16.390	16.640	16.640	597,980
2010-08-20	17.230	17.420	16.900	17.240	17.240	555,820
2010-08-19	17.420	17.550	16.950	17.320	17.320	714,920
2010-08-18	17.610	17.890	17.420	17.550	17.550	529,900
2010-08-17	17.330	17.720	17.000	17.650	17.650	723,060
2010-08-16	16.920	17.300	16.830	17.150	17.150	473,390
2010-08-13	17.220	17.410	16.900	17.000	17.000	509,590
2010-08-12	16.930	17.410	16.530	17.330	17.330	497,590
2010-08-11	17.650	17.650	16.860	17.210	17.210	564,280
2010-08-10	17.910	18.250	17.700	17.960	17.960	529,110
2010-08-09	17.970	18.280	17.730	18.110	18.110	543,650
2010-08-06	17.500	17.920	17.050	17.830	17.830	496,330

← NewerPage 68 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.