Alon USA Energy Stock Price History, ALJ Historical Prices

Add to My Stocks
$13.32 $0.08 (0.6%) ALJ stock closing price Jun 30, 2017 (Closing)

View and download Alon USA Energy stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Alon USA Energy P/E ratio data for the stock. The Alon USA Energy stock price history chart shows that the stock price was at a low of 4.98 on 23 Sep, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-3013.4713.6813.3113.321256889N/A0.23
2017-06-2913.4513.5713.2413.40755183N/A0.23
2017-06-2813.1713.5713.1613.33428813N/A0.23
2017-06-2713.2013.4513.1213.18407192N/A0.22
2017-06-2612.8013.2512.8013.14684456N/A0.22
2017-06-2312.9012.9612.6112.96811273N/A0.22
2017-06-2212.6012.9312.5212.79420746N/A0.22
2017-06-2112.9213.0712.3212.50780702N/A0.21
2017-06-2013.3013.3812.8012.99579039N/A0.22
2017-06-1913.6213.7613.4713.51614610N/A0.23
2017-06-1612.7813.5112.7513.501312372N/A0.23
2017-06-1512.5713.0212.5212.86643724N/A0.22
2017-06-1413.8913.8912.7112.71741403N/A0.22
2017-06-1313.5913.9713.5513.93821372N/A0.24
2017-06-1213.2313.5813.2113.52951446N/A0.23
2017-06-0912.6413.2712.5913.24545561N/A0.22
2017-06-0812.3512.8612.3112.60456006N/A0.21
2017-06-0712.8313.0112.3912.39456174N/A0.21
2017-06-0613.0713.0712.7112.90914120N/A0.22
2017-06-0512.8313.2012.7913.09516579N/A0.22
2017-06-0212.9913.1012.7712.93297227N/A0.22
2017-06-0112.5113.0012.1512.99482170N/A0.22
2017-05-3112.6112.7012.1512.35554800N/A0.21
2017-05-3012.6712.9612.6012.65358009N/A0.21
2017-05-2612.7212.8412.5912.77281866N/A0.22
2017-05-2512.9413.1412.6612.70434802N/A0.22
2017-05-2413.2113.2612.6812.88410181N/A0.22
2017-05-2312.9613.3212.8213.20475831N/A0.22
2017-05-2212.8013.1412.7713.05596228N/A0.22
2017-05-1912.6412.8112.5612.77381323N/A0.22
2017-05-1812.3112.7612.2612.56671694N/A0.21
2017-05-1712.7212.7712.3912.46347764N/A0.21
2017-05-1612.6712.9612.4412.74398444N/A0.22
2017-05-1512.6612.7612.4012.51400236N/A0.21
2017-05-1212.6012.6012.4012.53296659N/A0.21
2017-05-1112.6912.7912.4612.47434303N/A0.21
2017-05-1012.5712.7012.1412.70449684N/A0.22
2017-05-0912.5512.8612.2812.50511586N/A0.21
2017-05-0812.3412.5012.0912.49695402N/A0.23
2017-05-0511.8412.1011.8112.05472282N/A0.22
2017-05-0412.1812.2011.6411.82497648N/A0.22
2017-05-0312.2012.4012.0812.16401292N/A0.22
2017-05-0212.2412.5012.1912.28357192N/A0.22
2017-05-0112.1012.3312.0412.29176256N/A0.22
2017-04-2812.2512.2512.0912.09178238N/A0.22
2017-04-2712.0012.1811.8612.16270354N/A0.22
2017-04-2612.0112.3011.9512.04419433N/A0.22
2017-04-2511.7612.0911.6812.07560540N/A0.22
2017-04-2411.4011.7211.3511.65372384N/A0.21
2017-04-2111.0011.3310.9511.23382276N/A0.20
2017-04-2010.7310.9810.6710.93424605N/A0.20
2017-04-1911.0311.0910.6810.70588093N/A0.19
2017-04-1811.3411.4410.9311.03476046N/A0.20
2017-04-1711.2611.4211.1511.41428399N/A0.21
2017-04-140.000.000.0011.220N/AN/A
2017-04-1311.4911.5611.2111.22301068N/A0.20
2017-04-1211.6411.7511.3411.41262185N/A0.21
2017-04-1111.6011.6711.4311.67290545N/A0.21
2017-04-1011.3311.6511.3311.57293410N/A0.21
2017-04-0711.2611.5511.1311.39352782N/A0.21
2017-04-0611.4311.5311.1011.28436094N/A0.21
2017-04-0512.0412.1111.3911.41563745N/A0.21
2017-04-0412.0012.0811.8712.00489883N/A0.22
2017-04-0312.2112.2111.8512.00333017N/A0.22
2017-03-3112.0712.2311.9312.19264576N/A0.22
2017-03-3012.2912.4012.0812.11350255N/A0.22
2017-03-2912.1012.4012.0412.37474448N/A0.23
2017-03-2812.2012.3311.9912.09327893N/A0.22
2017-03-2711.9212.2411.8712.17341581N/A0.22
2017-03-2412.4112.5812.1212.12585461N/A0.22
2017-03-2312.7612.9412.5912.64297539N/A0.23
2017-03-2212.5612.8812.4412.79346509N/A0.23
2017-03-2112.8012.8212.3012.58483565N/A0.23
2017-03-2012.7512.7612.3912.73450618N/A0.23
2017-03-1712.8512.8512.5012.771451824N/A0.23
2017-03-1612.5212.8312.5112.75532902N/A0.23
2017-03-1512.3512.5512.3012.53470283N/A0.23
2017-03-1412.0712.2911.9712.28294536N/A0.22
2017-03-1311.8912.2411.8912.22482069N/A0.22
2017-03-1011.9912.0011.7011.92201441N/A0.22
2017-03-0912.0312.0311.6911.86504474N/A0.22
2017-03-0812.0512.3412.0312.06463039N/A0.22
2017-03-0712.4212.4612.1412.15613427N/A0.22
2017-03-0612.5912.7312.3912.56484466N/A0.23
2017-03-0312.2012.7812.2012.70612564N/A0.23
2017-03-0212.5912.5912.2412.24372314N/A0.22
2017-03-0112.2812.8212.2612.62856942N/A0.23
2017-02-2811.6012.6111.6012.161381915N/A0.22
2017-02-2711.6511.7511.4511.64457764N/A0.21
Get more Data

Alon USA Energy Stock Chart

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

Alon USA Energy Historical Prices: Past 5 years

Max Stock Price 22.86 Aug 12,2015
Min Stock Price 5.99 Jun 27,2016
Avg Stock Price 13.64

Alon USA Energy Historical PE ratio: Past 5 years

Max PE Ratio 70.75 Nov 12,2014
Min PE Ratio 4.49 Oct 09,2013
Avg PE Ratio 23.23

Alon USA Energy Historical PS ratio: Past 5 years

Max PS Ratio 0.28 Aug 12,2015
Min PS Ratio 0.06 Jul 09,2012
Avg PS Ratio 0.15

ALJ Industry Peers

Company Price Change (%)
Delek Us (DK)25.70.25 (0.98%)
Cvr Energy (CVI)24.520.3 (1.24%)
Valero Energy (VLO)74.290.93 (1.27%)
Western Refining (WNR)36.180.02 (0.06%)
Hollyfrontier (HFC)34.240.36 (1.06%)
Phillips 66 (PSX)89.890.75 (0.84%)
Calumet Specialty Products (CLMT)7.80.1 (1.3%)

Alon USA Energy historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Alon USA Energy stock analysis. The price movement is easily depicted in the Alon USA Energy stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. ALJ closed at 13.32 and traded with a volume of 1256889 on the last trading day. Alon USA Energy historical P/S ratio was at a high of 0.77 on 11 Aug, 2006 and a low of 0.05 on 03 Oct, 2011. .