Assisted Living Concepts (ALC)

14.57 -0.13  -0.88%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Assisted Living Concepts Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 14.67 14.67 14.42 14.57 49393
May 24, 2012 14.66 14.92 14.35 14.70 58849
May 23, 2012 14.06 14.68 14.05 14.60 138251
May 22, 2012 14.48 14.73 14.29 14.41 95208
May 21, 2012 14.49 14.59 14.27 14.50 150232
May 18, 2012 14.45 14.56 14.40 14.46 189882
May 17, 2012 15.14 15.14 14.47 14.49 441696
May 16, 2012 16.18 16.32 15.18 15.25 325144
May 15, 2012 16.05 16.37 16.05 16.15 185852
May 14, 2012 16.22 16.65 16.01 16.02 260374
May 11, 2012 17.58 17.61 16.31 16.39 373686
May 10, 2012 18.00 18.30 17.69 17.70 370923
May 9, 2012 17.00 18.16 16.98 17.95 636672
May 8, 2012 16.70 17.39 16.70 17.12 509348
May 7, 2012 16.66 16.79 16.26 16.70 424445
May 4, 2012 18.25 18.26 16.18 16.80 825782
May 3, 2012 17.96 20.33 17.03 19.17 631803
May 2, 2012 17.63 17.98 17.51 17.94 40060
May 1, 2012 17.98 18.05 17.74 17.79 178049
April 30, 2012 18.19 18.19 17.82 17.91 49035
April 27, 2012 17.94 18.25 17.74 18.22 67407
April 26, 2012 17.80 17.99 17.61 17.84 250365
April 25, 2012 17.52 17.98 17.52 17.81 44003
April 24, 2012 17.06 17.38 16.90 17.25 141587
April 23, 2012 17.06 17.22 16.85 16.98 48705
April 20, 2012 17.61 17.84 17.35 17.36 68123
April 19, 2012 17.65 17.66 17.22 17.32 40202
April 18, 2012 17.73 17.80 17.45 17.59 125637
April 17, 2012 17.15 18.02 17.14 17.82 87150
April 16, 2012 16.88 17.16 16.74 17.03 41150
April 13, 2012 16.72 16.86 16.53 16.76 479176
April 12, 2012 16.82 17.04 16.81 16.84 49433
April 11, 2012 16.97 16.97 16.60 16.87 41006
April 10, 2012 16.98 17.03 16.53 16.75 98842
April 9, 2012 16.89 17.12 16.76 16.94 45958
April 5, 2012 16.76 17.14 16.76 17.09 293643
April 4, 2012 16.69 16.99 16.63 16.87 86333
April 3, 2012 17.00 17.18 16.87 16.90 70739
April 2, 2012 16.50 17.14 16.50 17.09 68667
March 30, 2012 16.88 16.88 16.49 16.61 33874
March 29, 2012 16.31 16.84 15.97 16.77 25982
March 28, 2012 16.83 16.83 16.25 16.47 40755
March 27, 2012 17.10 17.18 16.75 16.75 39591
March 26, 2012 16.95 17.25 16.80 17.08 67036
March 23, 2012 16.53 16.87 16.39 16.79 21029
March 22, 2012 16.72 16.75 16.43 16.58 28613
March 21, 2012 16.90 17.03 16.78 16.82 27316
March 20, 2012 16.99 17.09 16.76 16.78 17726
March 19, 2012 16.99 17.25 16.93 17.02 64739
March 16, 2012 16.99 17.18 16.84 16.95 73080
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ALC News

URGENT: $ALC filed to delay releasing quarterly earnings results (SEC Filing Form NT 10Q) http://stks.co/3nOC
about 16 days ago by MarketBrief
$ALC is 5.2% up since open on unusual high volume and 4.5% up since close.
about 18 days ago by TradeBot
Health Care Sector Wrap
May 04, 4:41PM Fox Business
$ALC is -5.7% down since open on unusual high volume and -10.2% down since close.
about 23 days ago by TradeBot
22 breakouts: $ALC, $AAWW (gap), $BTZ, $CNQR, $LQDT, $MSTR (gap), $SNI, $TDC (gap), $VHC, $WFM (gap), $Z (gap). One sub-$1
about 24 days ago by fallondpicks
Health Care Sector Wrap
May 03, 4:48PM Fox Business
$ALC forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3N6v
about 40 days ago by RecogniaEvents
$ALC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3DJA
about 53 days ago by MarketBrief
$ALC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3CAn
about 54 days ago by MarketBrief
$ALC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3As3
about 55 days ago by MarketBrief
$ALC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39Jq
about 58 days ago by MarketBrief
$ALC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/385L
about 59 days ago by MarketBrief
$ALC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36s6
about 60 days ago by MarketBrief
$ALC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35hU
about 61 days ago by MarketBrief
$ALC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/349H
about 62 days ago by MarketBrief
$ALC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/32k0
about 65 days ago by MarketBrief
$ALC filed latest Annual Report http://stks.co/2pbx
about 75 days ago by MarketBrief
$ALC filed latest Annual Report http://stks.co/2nia
about 76 days ago by MarketBrief
Assisted Living Concepts (ALC) Tops Q4 EPS by 2c
Mar 08, 7:08AM Street Insider
$ALC filed latest Quarterly Report http://stks.co/11mU
about 201 days ago by MarketBrief
Assisted Living Concepts (ALC) Tops Q3 EPS by 2c
Nov 04, 7:39AM Street Insider
Nursing home stocks getting annihilated: $SUNH $KND $SKH $ENSG $NHC $FVE $SRZ $ADK $AVCA $ESC $BKD -- $ALC & $CSU not hit yet
about 300 days ago by bricktop13
If the world is better, long $ALC, $ESC
about 304 days ago by daybywtrade
Assisted Living Concepts to split stock, initiate quarterly dividend. Yields 2.23% with 10% fwd payout ratio. http://goo.gl/V9Vm0 / $ALC
about 391 days ago by DynamicDividend
$ALC: Stifel Nicolaus cuts to Hold
about 566 days ago by cbayna
$ALC: Stifel Nicolaus ups to Buy
about 748 days ago by cbayna
$KO, $COF, $TIVO, $DISH, $NGD, $EROC, $ALC stocks for friday ! $$
about 815 days ago by marketsurfer
I now know y $NVS wants $ALC so badly.... all these tiny gadgets are gonna destroy ppl's eyes!! $GOOG $AAPL
about 873 days ago by Commodity_Bull

Recent Quotes

Symbol Price Chg Chg % Market Cap
ALC 14.57 -0.13 -0.88% 334.67M
AEG 4.30 -0.01 -0.23% 8.211B
AEE 32.06 +0.02 +0.06% 7.779B
AEC 15.97 -0.13 -0.81% 678.25M
AEA 10.50 +0.00 +0.00% 655.62M
AE 37.18 +0.07 +0.19% 156.90M
ADY 4.81 +0.03 +0.63% 101.15M
ADVS 26.77 +0.15 +0.56% 1.366B
AFT 17.70 -0.14 -0.78%
AFSI 28.92 -0.54 -1.83% 1.740B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close