Historical Stock Prices

ARI 
$17.09
*  
unch
unch
Get ARI Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ARI 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 17.12 17.26 17.09 17.09 468,903
02/26/2015 16.73 17.28 16.73 17.09 1,056,320
02/25/2015 16.6 16.77 16.6 16.63 177,499
02/24/2015 16.61 16.66 16.55 16.62 208,937
02/23/2015 16.73 16.73 16.55 16.68 183,757
02/20/2015 16.6 16.74 16.6 16.73 201,355
02/19/2015 16.74 16.78 16.6 16.66 137,698
02/18/2015 16.75 16.78 16.57 16.75 396,031
02/17/2015 16.7 16.81 16.69 16.78 271,967
02/13/2015 16.79 16.79 16.66 16.7 178,607
02/12/2015 16.68 16.79 16.612 16.77 241,216
02/11/2015 16.67 16.76 16.6 16.64 161,544
02/10/2015 16.76 16.76 16.57 16.68 164,722
02/09/2015 16.65 16.73 16.61 16.67 220,700
02/06/2015 16.88 16.9 16.64 16.68 270,039
02/05/2015 16.7 16.91 16.656 16.91 229,853
02/04/2015 16.73 16.768 16.59 16.7 184,650
02/03/2015 16.68 16.775 16.57 16.75 337,093
02/02/2015 16.56 16.65 16.4 16.65 213,530
01/30/2015 16.64 16.68 16.46 16.53 263,662
01/29/2015 16.68 16.74 16.49 16.66 333,298
01/28/2015 16.91 16.93 16.66 16.68 208,271
01/27/2015 16.86 16.94 16.755 16.83 199,628
01/26/2015 16.77 16.95 16.71 16.95 227,347
01/23/2015 16.7 16.8 16.6715 16.8 231,262
01/22/2015 16.62 16.74 16.51 16.7 218,130
01/21/2015 16.55 16.64 16.5 16.59 162,037
01/20/2015 16.77 16.78 16.52 16.59 300,069
01/16/2015 16.44 16.72 16.32 16.72 283,411
01/15/2015 16.47 16.53 16.34 16.46 248,825
01/14/2015 16.32 16.51 16.28 16.44 232,740
01/13/2015 16.45 16.52 16.35 16.43 276,826
01/12/2015 16.4 16.49 16.25 16.37 406,959
01/09/2015 16.48 16.51 16.37 16.41 365,452
01/08/2015 16.69 16.69 16.45 16.49 440,696
01/07/2015 16.48 16.65 16.44 16.63 492,808
01/06/2015 16.6 16.644 16.37 16.42 225,809
01/05/2015 16.47 16.63 16.45 16.51 387,431
01/02/2015 16.49 16.55 16.35 16.54 184,558
12/31/2014 16.72 16.79 16.32 16.36 230,013
12/30/2014 16.6 16.66 16.51 16.63 154,833
12/29/2014 16.56 16.76 16.47 16.6 256,978
12/26/2014 16.85 16.95 16.787 16.88 200,914
12/24/2014 16.87 16.9 16.66 16.86 161,703
12/23/2014 17.04 17.04 16.8 16.9 238,672
12/22/2014 16.97 17 16.87 16.98 240,926
12/19/2014 16.85 16.96 16.78 16.92 537,719
12/18/2014 16.78 16.86 16.69 16.84 339,370
12/17/2014 16.28 16.74 16.28 16.73 282,761
12/16/2014 16.34 16.51 16.285 16.3 337,528
12/15/2014 16.51 16.51 16.26 16.34 250,319
12/12/2014 16.59 16.71 16.45 16.45 261,945
12/11/2014 16.53 16.77 16.5101 16.69 386,953
12/10/2014 16.74 16.75 16.51 16.56 169,637
12/09/2014 16.52 16.78 16.52 16.74 290,695
12/08/2014 16.69 16.7 16.53 16.62 218,312
12/05/2014 16.64 16.75 16.62 16.68 318,620
12/04/2014 16.7 16.72 16.56 16.69 209,015
12/03/2014 16.73 16.79 16.63 16.64 188,428
12/02/2014 16.59 16.8 16.56 16.7 214,244
12/01/2014 16.69 16.74 16.5 16.51 212,140
11/28/2014 16.7 16.74 16.6 16.68 190,712
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?