ARCP

American Realty Capital Properties, Inc. Historical Stock Prices

$13.18
*  
0.18
1.38%
Get ARCP Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.95  13.18  12.90  13.18 6,744,813
08/20/2014 12.95 13.18 12.9 13.18 6,743,773
08/19/2014 12.93 13.04 12.88 13 6,892,578
08/18/2014 13 13.02 12.84 12.88 6,821,669
08/15/2014 13.08 13.14 12.9 12.95 5,068,305
08/14/2014 13 13.07 12.92 13.02 3,869,387
08/13/2014 12.89 13.03 12.86 13.03 7,472,251
08/12/2014 13.07 13.13 12.78 12.84 7,908,267
08/11/2014 13.02 13.12 12.89 13.03 6,304,244
08/08/2014 12.91 12.99 12.76 12.985 10,879,000
08/07/2014 13.11 13.12 12.85 12.9 10,798,110
08/06/2014 13.09 13.15 12.99 13.01 9,375,536
08/05/2014 13.29 13.35 13.13 13.14 8,508,529
08/04/2014 13.24 13.335 13.15 13.32 7,517,273
08/01/2014 13.06 13.24 13.05 13.2 9,726,902
07/31/2014 13.2 13.22 13.06 13.11 17,047,060
07/30/2014 13.27 13.28 13 13.24 13,616,140
07/29/2014 13.08 13.29 13.045 13.23 26,339,830
07/28/2014 12.86 13.01 12.82 12.98 17,793,750
07/25/2014 12.85 12.91 12.815 12.84 8,083,469
07/24/2014 12.99 13.01 12.82 12.85 5,097,672
07/23/2014 12.93 13.03 12.84 12.995 7,936,779
07/22/2014 13.09 13.12 12.92 12.9301 11,452,430
07/21/2014 13.04 13.15 12.93 13.08 9,467,235
07/18/2014 12.81 13.06 12.79 13.03 15,875,990
07/17/2014 12.9 12.925 12.82 12.84 7,359,753
07/16/2014 12.95 12.96 12.83 12.88 8,524,130
07/15/2014 12.9 12.93 12.8 12.92 7,398,540
07/14/2014 12.71 12.86 12.64 12.84 11,692,820
07/11/2014 12.55 12.69 12.52 12.67 7,667,877
07/10/2014 12.41 12.6 12.4 12.58 8,399,790
07/09/2014 12.43 12.46 12.32 12.44 5,470,219
07/08/2014 12.43 12.6 12.39 12.41 9,896,010
07/07/2014 12.44 12.54 12.39 12.41 8,480,216
07/03/2014 12.54 12.56 12.35 12.42 4,558,854
07/02/2014 12.62 12.64 12.56 12.62 9,633,494
07/01/2014 12.52 12.66 12.52 12.59 8,153,042
06/30/2014 12.54 12.59 12.4 12.53 9,083,174
06/27/2014 12.42 12.5 12.335 12.5 75,475,200
06/26/2014 12.4 12.5 12.32 12.45 6,589,714
06/25/2014 12.47 12.47 12.3 12.39 7,856,004
06/24/2014 12.55 12.59 12.44 12.465 6,385,304
06/23/2014 12.6 12.71 12.495 12.55 14,280,490
06/20/2014 12.21 12.6 12.2 12.59 22,404,700
06/19/2014 12.06 12.18 12.02 12.17 12,874,070
06/18/2014 12.02 12.1 11.94 12.07 8,480,181
06/17/2014 11.97 12.07 11.94 12.05 11,148,470
06/16/2014 11.95 12.09 11.91 12.03 7,927,307
06/13/2014 12.02 12.02 11.86 11.96 7,538,135
06/12/2014 11.91 12.05 11.76 11.95 18,318,240
06/11/2014 12.08 12.15 11.76 11.94 31,560,710
06/10/2014 12.26 12.35 11.9917 12.1 15,829,410
06/09/2014 12.33 12.49 12.24 12.29 10,373,800
06/06/2014 12.5 12.5 12.32 12.38 11,132,430
06/05/2014 12.59 12.59 12.38 12.44 13,059,500
06/04/2014 12.62 12.75 12.41 12.47 14,689,940
06/03/2014 12.42 12.74 12.34 12.73 29,580,910
06/02/2014 12.5 12.5 12.27 12.37 12,072,290
05/30/2014 12.4 12.44 12.2 12.41 43,118,020
05/29/2014 12.47 12.5 12.26 12.34 16,562,960
05/28/2014 12.48 12.6 12.37 12.41 29,563,530
05/27/2014 12.42 12.5 12.37 12.44 15,511,780
05/23/2014 12.48 12.5 12.29 12.3 16,749,070
05/22/2014 12.35 12.49 12.26 12.45 119,853,000
05/21/2014 12.66 12.68 12.13 12.26 53,469,410
05/20/2014 12.86 12.975 12.76 12.9 9,892,924
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?