Historical Stock Prices

ARESF 
$9.3
*  
unch
unch
Get ARESF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ARESF now


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 9.34 9.36 9.2609 9.3 9,187
08/27/2015 9.3012 9.3012 9.3 9.3 1,266
08/26/2015 9.166 9.24 9.0715 9.0715 6,200
08/25/2015 9.278 9.38 9.195 9.195 3,500
08/24/2015 8.9832 9.2845 8.9832 9.034 7,400
08/21/2015 9.75 9.7554 9.545 9.5929 7,815
08/20/2015 9.8978 9.9428 9.8877 9.9091 12,371
08/19/2015 10.14 10.14 9.9728 9.99 2,955
08/18/2015 10.01 10.1583 10.01 10.1583 6,601
08/17/2015 10.0183 10.064 10.01 10.064 16,076
08/14/2015 10.0651 10.0651 10.04 10.0465 4,501
08/13/2015 10.0981 10.0981 10.0488 10.0488 12,500
08/12/2015 10.1 10.19 10.1 10.19 1,275
08/11/2015 9.944 9.944 9.94 9.94 2,125
08/10/2015 10.07 10.1 10.07 10.08 10,995
08/07/2015 9.9206 10.0168 9.9134 9.9839 8,075
08/06/2015 9.9509 9.9509 9.739 9.739 2,537
08/05/2015 9.9924 10 9.9 9.9 4,790
08/04/2015 10 10.0711 9.94 10.0053 8,880
08/03/2015 10.04 10.2 10 10 3,750
07/31/2015 9.995 10.001 9.904 10.001 7,600
07/30/2015 10.0582 10.0706 9.9415 9.9415 7,450
07/29/2015 9.9992 10.26 9.9992 10.26 7,137
07/28/2015 9.964 10.1 9.964 10.1 3,361
07/27/2015 10.19 10.19 9.9334 9.9334 14,916
07/24/2015 10.3134 10.3293 10.16 10.188 9,833
07/23/2015 10.4278 10.4278 10.26 10.26 5,235
07/22/2015 10.58 10.58 10.5 10.5 1,300
07/21/2015 10.5434 10.68 10.5434 10.68 830
07/20/2015 10.67 10.6927 10.5889 10.5999 5,409
07/17/2015 10.69 10.7108 10.6 10.6075 77,645
07/16/2015 10.8178 10.8439 10.72 10.72 1,089
07/15/2015 10.7264 10.7264 10.7264 10.7264 280
07/14/2015 10.6958 10.7539 10.6634 10.75 8,150
07/13/2015 10.6564 10.8207 10.6564 10.79 4,420
07/10/2015 10.76 10.76 10.7474 10.7474 1,167
07/09/2015 10.6809 10.7025 10.678 10.678 4,412
07/08/2015 10.8485 10.8485 10.7785 10.78 1,623
07/07/2015 10.7874 10.962 10.7874 10.95 41,343
07/06/2015 10.89 10.89 10.684 10.8577 7,000
07/02/2015 10.87 10.9927 10.79 10.84 16,706
07/01/2015 10.84 10.95 10.63 10.95 2,160
06/30/2015 10.84 10.95 10.63 10.95 11,465
06/29/2015 11.05 11.05 10.8618 10.8618 7,348
06/26/2015 11.18 11.18 11.1037 11.1548 3,369
06/25/2015 11.3738 11.3738 11.28 11.31 9,477
06/24/2015 11.3052 11.3659 11.3052 11.3659 1,600
06/23/2015 11.32 11.38 11.28 11.34 7,012
06/22/2015 11.5993 11.5993 11.3409 11.3409 9,462
06/19/2015 11.5692 11.58 11.5692 11.58 1,616
06/18/2015 11.4396 11.6056 11.43 11.58 3,400
06/17/2015 11.1162 11.3041 11.1045 11.303 4,762
06/16/2015 11.1709 11.1709 11.08 11.084 5,615
06/15/2015 11.05 11.1172 11.05 11.1067 15,973
06/12/2015 11.1579 11.1579 11.095 11.095 3,120
06/11/2015 11.1858 11.1858 11.0854 11.1506 5,990
06/10/2015 11.223 11.24 11.19 11.2346 5,625
06/09/2015 11.06 11.1275 11.04 11.095 10,750
06/08/2015 11.208 11.208 10.9568 11.04 33,820
06/05/2015 11.26 11.26 11.26 11.26 00
06/04/2015 11.2374 11.2618 11.2334 11.26 4,527
06/03/2015 11.2742 11.3119 11.2 11.27 8,047
06/02/2015 11.34 11.3912 11.34 11.38 3,950
06/01/2015 11.3174 11.3174 11.234 11.2837 2,316
05/29/2015 11.38 11.42 11.33 11.33 9,150
05/28/2015 11.316 11.46 11.316 11.428 8,795
*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?