Historical Stock Prices

ARA 
$20.45
*  
0.01
0.05%
Get ARA Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ARA now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 20.5 20.76 20.29 20.45 80,823
01/12/2017 21 21.2 20.16 20.44 81,969
01/11/2017 20.93 21.25 20.76 21.01 60,188
01/10/2017 21.74 21.99 20.89 20.93 58,883
01/09/2017 23.05 23.05 21.1 21.8 165,949
01/06/2017 21.82 23.3 21.39 23.05 160,558
01/05/2017 21.75 22.02 21.5356 21.74 28,410
01/04/2017 22.05 22.54 21.11 21.97 97,674
01/03/2017 21.3 22.13 21.15 21.92 115,026
12/30/2016 21.33 21.47 21.1 21.28 61,839
12/29/2016 21.91 22.295 21.1 21.22 61,926
12/28/2016 22 22.49 21.82 22.06 61,746
12/27/2016 21.99 22.8 21.96 22.13 53,177
12/23/2016 22.08 22.25 21.92 22.11 67,809
12/22/2016 22.3 22.73 21.97 22.24 49,772
12/21/2016 22.57 22.7 21.9 22.34 87,976
12/20/2016 22.15 23 22.15 22.5 89,398
12/19/2016 22.9 23.125 22.19 22.26 96,331
12/16/2016 22.07 23 22 22.86 232,542
12/15/2016 21.76 22.53 21.73 21.95 184,309
12/14/2016 22.58 22.65 21.46 21.75 69,213
12/13/2016 23.38 23.38 22.55 22.68 58,306
12/12/2016 22.92 23.6 22.6801 23 83,144
12/09/2016 23.9 24.155 22.52 22.57 219,429
12/08/2016 23.83 24.35 23.44 23.84 326,227
12/07/2016 24.12 24.416 23.52 23.8 260,102
12/06/2016 24.25 24.82 23.65 24.25 197,820
12/05/2016 24.43 24.495 23.44 24.3 179,253
12/02/2016 24.2 24.41 23.86 24.28 136,774
12/01/2016 24.24 24.8 23.46 23.99 160,559
11/30/2016 23.98 24.94 23.12 24.42 311,859
11/29/2016 21.8 24.92 21.7 24.21 285,664
11/28/2016 22.14 22.42 21.85 21.92 69,966
11/25/2016 22.86 23.19 22.05 22.09 54,555
11/23/2016 22.07 23.24 22.07 22.97 73,852
11/22/2016 22 22.71 21.93 22.47 65,484
11/21/2016 23.02 23.02 21.6 22.01 238,387
11/18/2016 24.89 24.89 23.99 24.1 128,387
11/17/2016 22.98 25.42 22.78 24.93 397,640
11/16/2016 22.61 22.97 21.19 22.94 140,506
11/15/2016 20.18 23 20.18 22.25 225,531
11/14/2016 19.09 20.52 18.43 20.17 179,411
11/11/2016 18.94 19.82 17.9301 19.57 488,437
11/10/2016 18.72 18.73 17.87 18.01 133,109
11/09/2016 17.7 18.685 17.4701 18.58 94,066
11/08/2016 18.45 18.52 18 18.27 65,598
11/07/2016 17.71 18.7 17.61 18.55 64,380
11/04/2016 17.21 17.91 17 17.42 60,306
11/03/2016 18.01 18.1001 16.86 17.13 52,818
11/02/2016 17.75 18.46 17.62 18.05 87,920
11/01/2016 17.7 17.81 17.56 17.79 36,960
10/31/2016 17.13 17.9 17.02 17.66 144,144
10/28/2016 17.85 17.85 16.89 17.07 72,862
10/27/2016 18.87 18.87 17.84 17.87 149,455
10/26/2016 18.71 19.04 18.555 18.8 163,690
10/25/2016 18.44 18.98 18.44 18.91 112,874
10/24/2016 18.33 18.66 18.16 18.59 174,763
10/21/2016 18.18 18.48 17.97 18.15 96,510
10/20/2016 18.21 18.77 17.97 18.24 133,446
10/19/2016 17.77 18.65 17.52 18.31 137,950
10/18/2016 17.82 18.032 17.47 17.66 160,209
10/17/2016 18.15 18.23 17.68 17.76 147,263
10/14/2016 18.01 18.48 17.92 18.02 167,450
10/13/2016 17.85 17.99 17.63 17.85 298,530
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?