Alon USA Partners Stock Price History, ALDW Historical Prices

Add to My Stocks
$16.55 $0.84 (5.35%) ALDW stock closing price Feb 06, 2018 (Closing)

We provide 10 years stock price data for free. You can download Alon USA Partners stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Alon USA Partners price to earnings ratio data. The Alon USA Partners stock price history chart shows that the stock price reached a high of $26.26 on Nov 10, 2015, and a low of $7.74 on Nov 02, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-06 15.44 16.55 15.35 16.55 234,209 14.39 0.5
2018-02-05 15.82 16.3 15.61 15.71 385,266 13.66 0.47
2018-02-02 16.76 16.79 16.07 16.13 179,995 14.03 0.49
2018-02-01 16.97 17.09 16.66 16.85 113,442 14.65 0.51
2018-01-31 16.81 17.16 16.8 17.05 129,364 14.83 0.51
2018-01-30 16.79 16.95 16.6 16.77 278,349 14.58 0.51
2018-01-29 17.61 17.61 16.92 17.01 470,398 14.79 0.51
2018-01-26 17.76 17.98 17.66 17.69 194,397 15.38 0.53
2018-01-25 18.23 18.32 17.82 17.88 180,794 15.55 0.54
2018-01-24 18.62 18.66 17.77 18.07 501,966 15.71 0.55
2018-01-23 18.7 18.77 18.47 18.49 256,884 16.08 0.56
2018-01-22 18.53 18.9 18.53 18.75 326,687 16.3 0.57
2018-01-19 18.81 18.81 18.36 18.53 258,740 16.11 0.56
2018-01-18 19.25 19.25 18.66 18.74 159,789 16.3 0.57
2018-01-17 18.65 19.28 18.65 19.17 230,589 16.67 0.58
2018-01-16 18.41 18.95 18.41 18.6 429,376 16.17 0.56
2018-01-15 0 0 0 18.4 0 - -
2018-01-12 18.27 18.55 18.19 18.4 278,165 16 0.56
2018-01-11 17.92 18.54 17.85 18.17 296,193 15.8 0.55
2018-01-10 17.73 17.79 17.52 17.74 160,418 15.43 0.54
2018-01-09 18.25 18.25 17.64 17.73 206,256 15.42 0.54
2018-01-08 17.76 18.21 17.76 18.1 218,581 15.74 0.55
2018-01-05 17.99 18.35 17.85 18.25 139,000 15.87 0.55
2018-01-04 17.8 17.89 17.63 17.89 135,285 15.56 0.54
2018-01-03 17.65 17.82 17.43 17.75 124,379 15.44 0.54
2018-01-02 17.12 17.6 17.12 17.56 146,512 15.27 0.53
2018-01-01 0 0 0 17.09 0 - -
2017-12-29 17.11 17.26 17.04 17.09 133,018 14.86 0.52
2017-12-28 17.28 17.28 16.94 17.14 123,312 14.9 0.52
2017-12-27 17.12 17.3 17.07 17.2 125,636 14.96 0.52
2017-12-26 16.71 17.2 16.7 17.2 187,789 14.96 0.52
2017-12-25 0 0 0 16.63 0 - -
2017-12-22 16.97 17.01 16.36 16.63 245,699 14.46 0.5
2017-12-21 16.3 17.03 16.24 16.88 261,893 14.68 0.51
2017-12-20 15.66 16.32 15.65 16.24 157,550 14.12 0.49
2017-12-19 15.66 15.85 15.64 15.67 105,687 13.63 0.47
2017-12-18 16 16 15.61 15.67 159,490 13.63 0.47
2017-12-15 15.72 16.02 15.72 15.87 165,774 13.8 0.48
2017-12-14 16.09 16.18 15.71 15.72 110,620 13.67 0.47
2017-12-13 16.03 16.18 15.91 16.06 81,422 13.97 0.49
2017-12-12 15.97 16.27 15.97 16.02 181,443 13.93 0.48
2017-12-11 15.99 16.04 15.78 15.95 172,722 13.87 0.48
2017-12-08 15.85 16.05 15.6 15.97 218,639 13.89 0.48
2017-12-07 15.67 16.01 15.67 15.92 92,691 13.84 0.48
2017-12-06 15.97 16.05 15.48 15.74 171,182 13.69 0.48
2017-12-05 15.74 16.34 15.74 16.08 180,517 13.98 0.49
2017-12-04 15.91 16.08 15.65 15.68 211,056 13.64 0.47
2017-12-01 16.33 16.33 15.09 15.83 287,568 13.77 0.48
2017-11-30 15.82 16.38 15.8 16.2 231,439 14.09 0.49
2017-11-29 15.8 15.84 15.49 15.8 146,216 13.74 0.48
2017-11-28 15.45 15.85 15.31 15.85 334,179 13.78 0.48
2017-11-27 15.5 15.76 15.36 15.5 233,343 13.48 0.47
2017-11-24 15.74 15.79 15.36 15.58 210,286 13.55 0.47
2017-11-23 0 0 0 15.64 0 - -
2017-11-22 15.15 15.65 14.92 15.64 265,959 13.6 0.47
2017-11-21 14.59 15.12 14.59 15.06 263,868 13.1 0.45
2017-11-20 14.56 14.7 14.14 14.69 582,099 12.77 0.44
2017-11-17 14.06 14.59 14.02 14.52 722,875 12.63 0.44
2017-11-16 13.52 14.03 13.41 13.92 374,876 12.1 0.42
2017-11-15 13.5 13.71 13.16 13.62 236,949 11.84 0.41
2017-11-14 13.36 13.69 13.31 13.63 572,486 11.85 0.41
2017-11-13 13.72 13.85 13.18 13.23 553,340 11.5 0.4
2017-11-10 13.4 13.73 13.23 13.63 541,355 11.85 0.41
2017-11-09 13.83 14.15 13.29 13.81 688,957 12.01 0.42
2017-11-08 13.64 13.64 13.08 13.58 165,872 19.13 0.42
2017-11-07 13.97 13.97 13.24 13.52 231,762 19.04 0.41
2017-11-06 13.35 13.87 13.15 13.77 380,250 19.39 0.42
2017-11-03 13.35 13.4 12.94 13.16 110,182 18.54 0.4
2017-11-02 12.87 13.28 12.61 13.28 191,934 18.7 0.41
2017-11-01 12.67 12.87 12.53 12.77 176,027 17.99 0.39
2017-10-31 12.77 12.95 12.47 12.62 156,049 17.78 0.39
2017-10-30 12.2 13.08 12.18 12.85 329,109 18.1 0.39
2017-10-27 12.23 12.28 12.15 12.16 119,635 17.13 0.37
2017-10-26 12.21 12.32 12.06 12.24 122,520 17.24 0.38
2017-10-25 12.03 12.24 11.96 12.15 73,799 17.11 0.37
2017-10-24 12 12.45 11.85 11.95 157,233 16.83 0.37
2017-10-23 11.84 11.93 11.63 11.74 76,510 16.54 0.36
2017-10-20 11.7 11.96 11.51 11.69 117,500 16.47 0.36
2017-10-19 11.6 11.6 11.46 11.6 71,026 16.34 0.36
2017-10-18 11.45 11.74 11.45 11.61 81,858 16.35 0.36
2017-10-17 11.54 11.67 11.42 11.48 73,072 16.17 0.35
2017-10-16 11.58 11.75 11.35 11.51 66,754 16.21 0.35
2017-10-13 11.5 11.74 11.45 11.56 69,167 16.28 0.35
2017-10-12 11.47 11.66 11.44 11.49 71,369 16.18 0.35
2017-10-11 11.6 11.77 11.47 11.48 69,941 16.17 0.35
2017-10-10 11.65 11.69 11.51 11.63 94,838 16.38 0.36
2017-10-09 11.65 11.77 11.5 11.62 92,599 - -
2017-10-06 11.64 11.85 11.62 11.73 53,649 - -
2017-10-05 11.55 11.91 11.55 11.66 60,609 - -
Get more Data

Alon USA Partners Stock History Chart

View ALDW PE ratio, PS ratio stocks charts and compare with peers.
ALDW Chart
Note: Compare Alon USA Partners stock price history with the index and industry peers.

Alon USA Partners Stock Price History: Past 5 years

Max Stock Price26.26Nov 10,2015
Min Stock Price7.74Nov 02,2016
Avg Stock Price15.31

Alon USA Partners Historical PE ratio: Past 5 years

Max PE Ratio349Jan 12,2017
Min PE Ratio3.3Feb 23,2016
Avg PE Ratio35.42

Alon USA Partners Historical PS ratio: Past 5 years

Max PS Ratio0.65Nov 13,2015
Min PS Ratio0.2Nov 07,2013
Avg PS Ratio0.37

ALDW Industry Peers

Company Price Change (%)
Suburban Propane (SPH)23.50.2 (0.86%)
Ngl Energy Partners (NGL)110.3 (2.65%)
Hollyfrontier (HFC)69.592.71 (4.05%)
Western Refining (WNR)36.180.02 (0.06%)
Pbf Energy (PBF)48.780.95 (1.99%)
Hollyfrontier (HFC)69.592.71 (4.05%)
Calumet Specialty Products (CLMT)6.30.25 (3.82%)

Alon USA Partners share price history helps an investor analyze a company's history and do Alon USA Partners stock analysis . Alon USA Partners stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $16.55 and 234,209 shares of ALDW were traded on Feb 06, 2018. The average P/S ratio was 0.37 as can be seen from Alon USA Partners stock history.