Historical Stock Prices

ARE 
$85.68
*  
1.69
2.01%
Get ARE Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading ARE now
Exchange: NYSE
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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 83.99 85.76 83.99 85.68 461,660
11/25/2014 84.05 84.21 83.515 83.99 478,903
11/24/2014 82.56 84.045 82.45 84 688,794
11/21/2014 81.84 82.55 81.83 82.2 496,089
11/20/2014 81.9 82.22 81.49 81.58 459,113
11/19/2014 82.97 83.16 82.41 82.57 352,098
11/18/2014 83.1 83.17 82.51 83.12 455,364
11/17/2014 82.47 83.05 82.41 82.94 234,377
11/14/2014 83.08 83.43 82.16 82.32 239,732
11/13/2014 82.99 83.4 82.832 83.27 402,017
11/12/2014 83.32 83.53 82.62 82.75 312,223
11/11/2014 83.78 84.136 82.91 83.48 233,447
11/10/2014 82.25 83.8 82.25 83.74 287,703
11/07/2014 82.49 82.93 81.945 82.38 328,305
11/06/2014 82.91 83.36 82.24 82.47 331,894
11/05/2014 83.7 84.05 82.8 83.11 481,242
11/04/2014 83.89 84.23 82.75 83.37 383,366
11/03/2014 83.24 83.82 82.57 83.79 665,070
10/31/2014 82.36 83.46 82.32 83 590,351
10/30/2014 81.62 82.52 81.38 82.49 404,497
10/29/2014 82.22 82.42 81.44 81.87 487,466
10/28/2014 82.61 82.67 81.86 82.32 456,900
10/27/2014 82.14 82.65 81.97 82.39 473,270
10/24/2014 82.46 82.9 81.655 82.21 502,447
10/23/2014 82.42 82.77 81.98 82.52 423,906
10/22/2014 81.67 82.45 81.55 81.89 246,124
10/21/2014 81.06 81.72 80.74 81.69 380,038
10/20/2014 80.07 80.8 79.82 80.74 356,746
10/17/2014 81 81 79.21 80.06 605,413
10/16/2014 79.56 80.44 78.64 80.29 898,152
10/15/2014 79.6 80.605 78.52 79.99 1,297,347
10/14/2014 78.55 80.43 78.31 79.95 746,961
10/13/2014 77.61 78.5644 77.21 78.31 538,931
10/10/2014 77.11 77.92 76.74 77.54 703,390
10/09/2014 76.18 77.49 76.18 76.9 650,727
10/08/2014 74.33 76.32 74.05 76.31 589,567
10/07/2014 74.2 74.86 74.01 74.21 315,941
10/06/2014 74.21 74.76 74.02 74.45 351,599
10/03/2014 74.33 74.48 73.59 74.13 323,157
10/02/2014 74 74.5 73.44 73.92 373,719
10/01/2014 73.67 74.324 73.53 74.16 553,723
09/30/2014 74.75 74.795 73.73 73.75 523,049
09/29/2014 74.52 74.58 73.69 74.58 536,927
09/26/2014 73.33 74.44 72.91 74.34 524,784
09/25/2014 73.76 74.13 73.37 74 703,731
09/24/2014 73.38 74.05 73.08 73.81 874,772
09/23/2014 74.26 74.3899 73.39 73.4 585,545
09/22/2014 75.18 75.23 74.35 74.38 416,298
09/19/2014 75.42 75.795 75.18 75.18 754,647
09/18/2014 76.33 76.365 75.16 75.31 728,409
09/17/2014 76.68 77.35 76.11 76.28 501,689
09/16/2014 76.08 76.69 75.92 76.38 541,902
09/15/2014 76.57 77.09 76 76.24 674,116
09/12/2014 78.56 78.565 76.14 76.61 536,823
09/11/2014 78.29 78.92 78.08 78.8 379,397
09/10/2014 78.83 79.06 78.15 78.22 482,173
09/09/2014 79.63 79.63 79.03 79.03 495,057
09/08/2014 79.63 80.13 79.62 79.77 245,651
09/05/2014 79.47 80.23 79.19 79.88 515,229
09/04/2014 79.53 79.86 79.19 79.42 441,427
09/03/2014 79.39 79.64 79.23 79.59 393,208
09/02/2014 79.21 79.54 78.82 79.12 603,970
08/29/2014 78.83 79.18 78.72 79.06 397,668
08/28/2014 78.91 79.17 78.53 78.82 221,044
08/27/2014 79.18 79.245 78.76 78.93 202,657
08/26/2014 78.93 79.29 78.88 78.95 250,556
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?