ARCP

American Realty Capital Properties, Inc. Historical Stock Prices

$8.87
*  
unch
unch
Get ARCP Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading ARCP now
Exchange: NASDAQ
Industry: Consumer Services
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 01-MAR-2015 TO 01-JUN-2015

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.
16:00  8.85  8.91  8.81  8.87 3,488,783
06/01/2015 8.85 8.91 8.81 8.87 3,502,654
05/29/2015 9.07 9.16 8.81 8.87 10,366,610
05/28/2015 9.07 9.19 9.045 9.09 6,502,347
05/27/2015 9.05 9.1 9 9.09 5,742,148
05/26/2015 9.03 9.07 8.95 9.05 4,787,092
05/22/2015 9.16 9.21 9.06 9.07 3,768,167
05/21/2015 9.17 9.3 9.14 9.21 4,510,002
05/20/2015 9.29 9.37 9.11 9.13 6,906,894
05/19/2015 9.25 9.36 9.14 9.23 5,278,461
05/18/2015 9.11 9.36 9.09 9.27 7,483,559
05/15/2015 9.01 9.26 9.01 9.13 6,554,454
05/14/2015 9.03 9.17 8.935 9.02 4,258,649
05/13/2015 9.17 9.2 8.91 8.96 5,875,802
05/12/2015 8.91 9.16 8.78 9.12 7,483,107
05/11/2015 9.09 9.18 8.93 8.955 6,601,786
05/08/2015 9 9.2 8.95 9.07 7,415,043
05/07/2015 8.96 9.06 8.82 8.925 7,945,110
05/06/2015 9.01 9.07 8.88 8.91 7,993,500
05/05/2015 9.19 9.22 8.89 8.98 7,306,242
05/04/2015 9.28 9.3297 9.14 9.245 6,118,475
05/01/2015 9.03 9.34 8.96 9.26 7,548,378
04/30/2015 8.99 9.07 8.88 9.03 7,878,623
04/29/2015 9.01 9.13 8.97 9.06 4,832,013
04/28/2015 9.11 9.16 9.06 9.08 3,723,485
04/27/2015 9.15 9.23 9.11 9.14 5,920,749
04/24/2015 9.17 9.28 9.1 9.12 3,766,446
04/23/2015 9.25 9.29 9.17 9.175 2,861,591
04/22/2015 9.18 9.28 9.17 9.27 6,241,830
04/21/2015 9.25 9.27 9.09 9.19 6,481,910
04/20/2015 9.42 9.42 9.18 9.27 7,869,060
04/17/2015 9.44 9.51 9.315 9.4 3,849,965
04/16/2015 9.44 9.56 9.35 9.5 3,846,358
04/15/2015 9.61 9.64 9.42 9.43 9,797,873
04/14/2015 9.65 9.71 9.52 9.61 4,943,408
04/13/2015 9.73 9.75 9.6 9.63 4,738,110
04/10/2015 9.75 9.88 9.69 9.73 6,491,971
04/09/2015 10.02 10.04 9.68 9.72 15,786,140
04/08/2015 10.04 10.05 9.95 10.04 7,062,353
04/07/2015 10.05 10.05 9.95 10.01 9,440,317
04/06/2015 9.94 10.15 9.9 10.075 10,200,020
04/02/2015 9.74 9.95 9.73 9.92 7,646,104
04/01/2015 9.86 9.9 9.66 9.765 5,390,355
03/31/2015 9.85 10.02 9.77 9.85 11,087,450
03/30/2015 9.98 10.05 9.82 9.855 9,926,696
03/27/2015 9.9 9.95 9.79 9.9 7,871,132
03/26/2015 9.94 9.98 9.77 9.9 8,566,253
03/25/2015 10.11 10.23 9.91 9.94 7,363,283
03/24/2015 10.05 10.14 9.94 9.955 5,652,441
03/23/2015 10.07 10.215 10.02 10.05 8,007,748
03/20/2015 9.89 10.11 9.83 10.09 14,873,170
03/19/2015 9.92 10.06 9.84 9.86 7,153,814
03/18/2015 9.83 10.04 9.74 9.96 9,893,077
03/17/2015 9.8 9.93 9.73 9.87 5,285,155
03/16/2015 9.75 9.91 9.69 9.87 6,905,048
03/13/2015 9.98 10 9.7 9.72 6,964,269
03/12/2015 9.66 10.02 9.6 10.02 12,974,630
03/11/2015 9.58 9.73 9.28 9.64 9,921,264
03/10/2015 9.54 9.599 9.33 9.33 6,808,278
03/09/2015 9.64 9.69 9.41 9.55 6,841,351
03/06/2015 9.92 9.97 9.51 9.59 12,366,760
03/05/2015 10.1 10.14 9.96 9.98 7,770,627
03/04/2015 10.04 10.13 9.96 10.1 8,893,247
03/03/2015 9.74 10.22 9.7 10.08 13,109,600
03/02/2015 10.19 10.38 9.795 9.9 32,611,790
*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?