ARCP

American Realty Capital Properties, Inc. Historical Stock Prices

$9.87
*  
0.02
0.2%
Get ARCP Alerts
*Delayed - data as of Apr. 1, 2015 9:36 ET  -  Find a broker to begin trading ARCP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ARCP Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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.
9:36  9.86  9.90  9.84  9.87 75,480
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
02/27/2015 9.55 9.95 9.52 9.81 26,158,660
02/26/2015 9.49 9.53 9.21 9.23 7,740,605
02/25/2015 9.47 9.62 9.39 9.55 5,571,317
02/24/2015 9.75 9.75 9.45 9.46 9,545,668
02/23/2015 9.42 9.75 9.41 9.75 20,796,120
02/20/2015 9.3 9.48 9.27 9.44 8,646,844
02/19/2015 9.38 9.39 9.22 9.3 10,114,890
02/18/2015 9.41 9.48 9.31 9.44 6,765,544
02/17/2015 9.37 9.53 9.33 9.39 22,245,100
02/13/2015 9.32 9.47 9.29 9.4 13,964,990
02/12/2015 9.4 9.4 9.3 9.34 13,957,870
02/11/2015 9.29 9.38 9.23 9.35 7,125,372
02/10/2015 9.26 9.36 9.18 9.33 10,883,480
02/09/2015 9.21 9.47 9.21 9.25 19,760,630
02/06/2015 9.55 9.67 9.12 9.22 9,955,258
02/05/2015 9.37 9.61 9.215 9.6 8,767,623
02/04/2015 9.45 9.49 9.321 9.4 5,777,575
02/03/2015 9.31 9.53 9.27 9.53 9,512,027
02/02/2015 9.24 9.35 8.945 9.32 10,394,020
01/30/2015 9.41 9.43 9.15 9.265 8,057,962
01/29/2015 9.43 9.46 9.25 9.44 4,474,510
01/28/2015 9.45 9.51 9.32 9.43 5,501,082
01/27/2015 9.6 9.69 9.43 9.45 10,941,810
01/26/2015 9.46 9.67 9.4 9.635 12,059,560
01/23/2015 9.42 9.53 9.38 9.53 9,316,974
01/22/2015 9.19 9.48 9.18 9.47 8,938,794
01/21/2015 8.94 9.235 8.88 9.195 10,876,650
01/20/2015 9.24 9.27 8.82 8.92 13,483,010
01/16/2015 9.38 9.38 9.07 9.23 8,965,980
01/15/2015 9.28 9.48 9.24 9.39 9,151,109
01/14/2015 9.35 9.37 9.03 9.24 11,297,900
01/13/2015 9.44 9.53 9.305 9.39 7,314,917
01/12/2015 9.52 9.53 9.355 9.44 4,397,500
01/09/2015 9.51 9.63 9.46 9.5 12,069,750
01/08/2015 9.52 9.69 9.325 9.56 18,776,190
01/07/2015 9.43 9.58 9.26 9.53 10,614,250
01/06/2015 9.17 9.47 9.12 9.45 11,363,360
01/05/2015 9.15 9.24 9.075 9.12 11,833,620
01/02/2015 9.1 9.27 9.03 9.27 5,965,763
12/31/2014 9.05 9.21 9 9.05 15,601,280
*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?