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)

We provide 10 years stock price data for free. You can download Alon USA Energy stock price history here. 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 high of $22.86 on Aug 12, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-30 13.47 13.68 13.31 13.32 1,256,889 - 0.23
2017-06-29 13.45 13.57 13.24 13.4 755,183 - 0.23
2017-06-28 13.17 13.57 13.16 13.33 428,813 - 0.23
2017-06-27 13.2 13.45 13.12 13.18 407,192 - 0.22
2017-06-26 12.8 13.25 12.8 13.14 684,456 - 0.22
2017-06-23 12.9 12.96 12.61 12.96 811,273 - 0.22
2017-06-22 12.6 12.93 12.52 12.79 420,746 - 0.22
2017-06-21 12.92 13.07 12.32 12.5 780,702 - 0.21
2017-06-20 13.3 13.38 12.8 12.99 579,039 - 0.22
2017-06-19 13.62 13.76 13.47 13.51 614,610 - 0.23
2017-06-16 12.78 13.51 12.75 13.5 1,312,372 - 0.23
2017-06-15 12.57 13.02 12.52 12.86 643,724 - 0.22
2017-06-14 13.89 13.89 12.71 12.71 741,403 - 0.22
2017-06-13 13.59 13.97 13.55 13.93 821,372 - 0.24
2017-06-12 13.23 13.58 13.21 13.52 951,446 - 0.23
2017-06-09 12.64 13.27 12.59 13.24 545,561 - 0.22
2017-06-08 12.35 12.86 12.31 12.6 456,006 - 0.21
2017-06-07 12.83 13.01 12.39 12.39 456,174 - 0.21
2017-06-06 13.07 13.07 12.71 12.9 914,120 - 0.22
2017-06-05 12.83 13.2 12.79 13.09 516,579 - 0.22
2017-06-02 12.99 13.1 12.77 12.93 297,227 - 0.22
2017-06-01 12.51 13 12.15 12.99 482,170 - 0.22
2017-05-31 12.61 12.7 12.15 12.35 554,800 - 0.21
2017-05-30 12.67 12.96 12.6 12.65 358,009 - 0.21
2017-05-29 0 0 0 12.77 0 - -
2017-05-26 12.72 12.84 12.59 12.77 281,866 - 0.22
2017-05-25 12.94 13.14 12.66 12.7 434,802 - 0.22
2017-05-24 13.21 13.26 12.68 12.88 410,181 - 0.22
2017-05-23 12.96 13.32 12.82 13.2 475,831 - 0.22
2017-05-22 12.8 13.14 12.77 13.05 596,228 - 0.22
2017-05-19 12.64 12.81 12.56 12.77 381,323 - 0.22
2017-05-18 12.31 12.76 12.26 12.56 671,694 - 0.21
2017-05-17 12.72 12.77 12.39 12.46 347,764 - 0.21
2017-05-16 12.67 12.96 12.44 12.74 398,444 - 0.22
2017-05-15 12.66 12.76 12.4 12.51 400,236 - 0.21
2017-05-12 12.6 12.6 12.4 12.53 296,659 - 0.21
2017-05-11 12.69 12.79 12.46 12.47 434,303 - 0.21
2017-05-10 12.57 12.7 12.14 12.7 449,684 - 0.22
2017-05-09 12.55 12.86 12.28 12.5 511,586 - 0.21
2017-05-08 12.34 12.5 12.09 12.49 695,402 - 0.23
2017-05-05 11.84 12.1 11.81 12.05 472,282 - 0.22
2017-05-04 12.18 12.2 11.64 11.82 497,648 - 0.22
2017-05-03 12.2 12.4 12.08 12.16 401,292 - 0.22
2017-05-02 12.24 12.5 12.19 12.28 357,192 - 0.22
2017-05-01 12.1 12.33 12.04 12.29 176,256 - 0.22
2017-04-28 12.25 12.25 12.09 12.09 178,238 - 0.22
2017-04-27 12 12.18 11.86 12.16 270,354 - 0.22
2017-04-26 12.01 12.3 11.95 12.04 419,433 - 0.22
2017-04-25 11.76 12.09 11.68 12.07 560,540 - 0.22
2017-04-24 11.4 11.72 11.35 11.65 372,384 - 0.21
2017-04-21 11 11.33 10.95 11.23 382,276 - 0.2
2017-04-20 10.73 10.98 10.67 10.93 424,605 - 0.2
2017-04-19 11.03 11.09 10.68 10.7 588,093 - 0.19
2017-04-18 11.34 11.44 10.93 11.03 476,046 - 0.2
2017-04-17 11.26 11.42 11.15 11.41 428,399 - 0.21
2017-04-14 0 0 0 11.22 0 - -
2017-04-13 11.49 11.56 11.21 11.22 301,068 - 0.2
2017-04-12 11.64 11.75 11.34 11.41 262,185 - 0.21
2017-04-11 11.6 11.67 11.43 11.67 290,545 - 0.21
2017-04-10 11.33 11.65 11.33 11.57 293,410 - 0.21
2017-04-07 11.26 11.55 11.13 11.39 352,782 - 0.21
2017-04-06 11.43 11.53 11.1 11.28 436,094 - 0.21
2017-04-05 12.04 12.11 11.39 11.41 563,745 - 0.21
2017-04-04 12 12.08 11.87 12 489,883 - 0.22
2017-04-03 12.21 12.21 11.85 12 333,017 - 0.22
2017-03-31 12.07 12.23 11.93 12.19 264,576 - 0.22
2017-03-30 12.29 12.4 12.08 12.11 350,255 - 0.22
2017-03-29 12.1 12.4 12.04 12.37 474,448 - 0.23
2017-03-28 12.2 12.33 11.99 12.09 327,893 - 0.22
2017-03-27 11.92 12.24 11.87 12.17 341,581 - 0.22
2017-03-24 12.41 12.58 12.12 12.12 585,461 - 0.22
2017-03-23 12.76 12.94 12.59 12.64 297,539 - 0.23
2017-03-22 12.56 12.88 12.44 12.79 346,509 - 0.23
2017-03-21 12.8 12.82 12.3 12.58 483,565 - 0.23
2017-03-20 12.75 12.76 12.39 12.73 450,618 - 0.23
2017-03-17 12.85 12.85 12.5 12.77 1,451,824 - 0.23
2017-03-16 12.52 12.83 12.51 12.75 532,902 - 0.23
2017-03-15 12.35 12.55 12.3 12.53 470,283 - 0.23
2017-03-14 12.07 12.29 11.97 12.28 294,536 - 0.22
2017-03-13 11.89 12.24 11.89 12.22 482,069 - 0.22
2017-03-10 11.99 12 11.7 11.92 201,441 - 0.22
2017-03-09 12.03 12.03 11.69 11.86 504,474 - 0.22
2017-03-08 12.05 12.34 12.03 12.06 463,039 - 0.22
2017-03-07 12.42 12.46 12.14 12.15 613,427 - 0.22
2017-03-06 12.59 12.73 12.39 12.56 484,466 - 0.23
2017-03-03 12.2 12.78 12.2 12.7 612,564 - 0.23
2017-03-02 12.59 12.59 12.24 12.24 372,314 - 0.22
2017-03-01 12.28 12.82 12.26 12.62 856,942 - 0.23
2017-02-28 11.6 12.61 11.6 12.16 1,381,915 - 0.22
Get more Data

Alon USA Energy Stock History 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 Stock Price History: Past 5 years

Max Stock Price22.86Aug 12,2015
Min Stock Price5.99Jun 27,2016
Avg Stock Price13.73

Alon USA Energy Historical PE ratio: Past 5 years

Max PE Ratio70.75Nov 12,2014
Min PE Ratio4.49Oct 09,2013
Avg PE Ratio22.09

Alon USA Energy Historical PS ratio: Past 5 years

Max PS Ratio0.28Aug 12,2015
Min PS Ratio0.07Oct 08,2013
Avg PS Ratio0.16

ALJ Industry Peers

Company Price Change (%)
Tellurian Inc (TELL)9.30.67 (6.72%)
World Fuel Services (INT)25.720.3 (1.15%)
Hollyfrontier (HFC)44.411.57 (3.41%)
Phillips 66 (PSX)89.581.41 (1.55%)
Calumet Specialty Products (CLMT)7.050.1 (1.4%)
Delek Us (DK)33.640.07 (0.21%)
Pbf Energy (PBF)29.410.02 (0.07%)

We provide Alon USA Energy share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Alon USA Energy stock analysis. Alon USA Energy stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ALJ stock saw an opening price of $13.47, and a closing price of $13.32 on Jun 30, 2017. Alon USA Energy historical P/S ratio was at a high of 0.28 on Aug 12, 2015 and a low of 0.07 on Oct 08, 2013.