Historical Stock Prices

ARE 
$88.44
*  
0.16
0.18%
Get ARE Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 88.38 88.93 87.52 88.44 273,346
08/27/2015 88.5 89.08 87.09 88.28 453,335
08/26/2015 87.44 87.88 85.83 87.55 371,569
08/25/2015 89.97 90.4 85.57 85.87 607,217
08/24/2015 89.91 91.54 88.115 88.18 653,492
08/21/2015 93.87 94.11 92.22 92.23 377,220
08/20/2015 94.34 95.21 93.34 94.46 349,486
08/19/2015 94.1 95.0518 93.76 94.56 155,795
08/18/2015 94.45 95.13 94.06 94.87 121,703
08/17/2015 93.76 94.8 93.29 94.79 379,987
08/14/2015 91.95 93.86 91.53 93.76 311,400
08/13/2015 91.66 92.81 90.79 92.27 231,455
08/12/2015 92.19 92.33 91.04 92.2 228,478
08/11/2015 92.03 93.54 91.32 92.44 250,419
08/10/2015 92.88 92.99 91.73 92.16 187,289
08/07/2015 92.22 92.7 91.45 92.61 221,953
08/06/2015 92.55 92.8099 90.83 92.22 265,131
08/05/2015 93.54 94.13 91.98 92.55 291,320
08/04/2015 93.59 94.43 93.13 93.36 208,446
08/03/2015 92.87 94.21 92.87 94.19 264,213
07/31/2015 93.34 93.97 92.62 92.71 354,573
07/30/2015 93.43 93.8 92.23 92.6 321,769
07/29/2015 92.64 93.77 91.91 93.59 363,174
07/28/2015 91.51 93.5 91 92.64 322,715
07/27/2015 92.81 93.38 92.33 92.64 272,357
07/24/2015 91.75 93.01 91.6 92.51 312,382
07/23/2015 93.39 93.39 91.37 91.87 257,103
07/22/2015 92.08 93.32 92.08 93.12 334,284
07/21/2015 92.08 92.64 91.68 92.16 405,595
07/20/2015 91.75 92.48 91.47 92.03 139,926
07/17/2015 92.58 92.82 91.74 91.82 344,472
07/16/2015 91.64 92.6 91.64 92.41 256,020
07/15/2015 90.99 91.81 90.61 91.48 213,950
07/14/2015 91.03 91.6 90.25 91.28 181,108
07/13/2015 90.79 92.46 90.41 90.86 251,836
07/10/2015 90.2 91.27 90.19 90.65 237,434
07/09/2015 91.16 91.3 90.08 90.08 259,800
07/08/2015 90.4 91.24 90.35 90.98 357,634
07/07/2015 90.06 91.67 89.91 91.01 444,070
07/06/2015 88.81 90.28 88.73 89.74 354,314
07/02/2015 89.94 90.46 88.61 88.86 271,173
07/01/2015 87.93 88.94 86.78 88.9 459,369
06/30/2015 87.84 88.4 86.84 87.46 385,243
06/29/2015 88.25 89.53 87.34 87.34 410,547
06/26/2015 89.09 89.13 88.2 88.67 404,579
06/25/2015 90 90.5597 88.83 88.92 414,485
06/24/2015 91.57 91.765 90.17 90.19 260,514
06/23/2015 92.33 93.46 91.37 91.62 303,663
06/22/2015 93.32 93.83 92.37 92.5 179,926
06/19/2015 93.02 93.55 92.39 93.23 387,195
06/18/2015 92.71 94.06 92.37 93.3 397,874
06/17/2015 92.11 92.8 91.32 92.7 313,562
06/16/2015 91.2 92.22 90.91 91.83 386,672
06/15/2015 91.16 91.44 90.61 91.22 309,248
06/12/2015 91.57 92.35 90.02 91.21 216,918
06/11/2015 90.86 92.52 90.497 91.9 383,491
06/10/2015 89.93 91.31 89.56 90.29 300,534
06/09/2015 90.49 90.81 89.79 89.9 214,098
06/08/2015 90.07 90.92 89.06 90.62 394,675
06/05/2015 90.4 90.83 89.785 89.98 523,611
06/04/2015 91.37 92.08 90.96 91.63 319,384
06/03/2015 92.68 92.68 91.43 91.48 259,864
06/02/2015 93.28 93.41 92.22 92.92 290,763
06/01/2015 92.94 94.32 92.61 93.6 403,551
05/29/2015 94.43 94.6 92.5 92.73 630,549
05/28/2015 94.48 94.775 93.8 94.43 369,703
*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?