Historical Stock Prices

ARI 
$17.07
*  
0.47
2.68%
Get ARI Alerts
*Delayed - data as of Mar. 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: 1 Year, From 27-MAR-2014 TO 27-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.
03/27/2015 17.11 17.14 16.99 17.07 725,481
03/26/2015 17.57 17.63 17.4 17.54 1,369,018
03/25/2015 17.62 17.73 17.51 17.53 1,004,828
03/24/2015 17.5 17.65 17.37 17.55 911,971
03/23/2015 17.67 17.68 17.31 17.52 1,202,621
03/20/2015 17.2 17.69 17.13 17.67 1,598,355
03/19/2015 17.06 17.195 17 17.14 708,744
03/18/2015 16.93 17.11 16.89 17.06 1,091,766
03/17/2015 16.84 16.95 16.82 16.93 663,226
03/16/2015 16.82 16.9 16.79 16.81 560,342
03/13/2015 16.86 16.895 16.72 16.75 957,142
03/12/2015 16.75 16.88 16.75 16.84 663,273
03/11/2015 16.74 16.82 16.68 16.77 976,136
03/10/2015 16.76 16.8 16.68 16.75 878,079
03/09/2015 16.71 16.84 16.67 16.75 1,275,618
03/06/2015 16.77 16.82 16.5 16.64 1,653,671
03/05/2015 16.77 16.9 16.71 16.78 8,641,928
03/04/2015 17.4 17.52 17.3 17.52 377,771
03/03/2015 17.36 17.46 17.23 17.42 375,813
03/02/2015 17.16 17.44 17.16 17.42 660,132
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
11/26/2014 16.54 16.68 16.49 16.65 174,159
11/25/2014 16.54 16.57 16.5 16.53 156,068
11/24/2014 16.46 16.52 16.37 16.51 174,454
11/21/2014 16.53 16.57 16.35 16.4 229,338
11/20/2014 16.47 16.49 16.31 16.42 463,650
11/19/2014 16.6 16.62 16.38 16.42 210,179
11/18/2014 16.57 16.66 16.49 16.59 206,061
11/17/2014 16.44 16.51 16.34 16.46 225,724
11/14/2014 16.43 16.57 16.43 16.44 149,810
11/13/2014 16.53 16.59 16.39 16.45 289,509
11/12/2014 16.52 16.55 16.4 16.5 241,970
11/11/2014 16.55 16.6 16.46 16.51 223,961
11/10/2014 16.49 16.6 16.47 16.58 404,828
11/07/2014 16.45 16.465 16.35 16.45 368,480
11/06/2014 16.41 16.46 16.33 16.45 239,005
11/05/2014 16.25 16.39 16.2 16.39 249,485
11/04/2014 16.32 16.33 16.131 16.18 232,288
11/03/2014 16.44 16.47 16.31 16.35 331,120
10/31/2014 16.46 16.46 16.29 16.44 383,458
10/30/2014 16.09 16.38 16.07 16.36 377,282
10/29/2014 16.45 16.45 16.03 16.19 689,079
10/28/2014 16.42 16.52 16.32 16.52 277,306
10/27/2014 16.35 16.46 16.28 16.4 249,549
10/24/2014 16.38 16.3999 16.27 16.35 149,842
10/23/2014 16.39 16.47 16.328 16.36 268,149
10/22/2014 16.33 16.4 16.28 16.3 374,750
10/21/2014 16.14 16.34 16.09 16.28 279,808
10/20/2014 15.98 16.13 15.96 16.11 316,538
10/17/2014 16.21 16.21 15.96 15.97 294,458
10/16/2014 15.81 16.15 15.81 16.11 439,796
10/15/2014 15.98 16 15.73 15.9 600,971
10/14/2014 16.08 16.2 15.98 16 380,780
10/13/2014 16.01 16.18 16.01 16.03 263,387
10/10/2014 16.09 16.3 16.01 16.01 301,622
10/09/2014 16.16 16.27 16.06 16.11 411,480
10/08/2014 15.78 16.16 15.78 16.16 353,829
10/07/2014 15.83 15.98 15.79 15.8 221,413
10/06/2014 15.91 15.99 15.8 15.87 261,986
10/03/2014 15.87 15.89 15.66 15.87 280,416
10/02/2014 15.74 15.82 15.62 15.76 320,155
10/01/2014 15.73 15.81 15.655 15.75 403,303
09/30/2014 15.95 15.95 15.71 15.71 413,811
09/29/2014 16.01 16.05 15.86 15.92 419,264
09/26/2014 15.99 16.08 15.87 16.06 493,333
09/25/2014 16.41 16.41 16.28 16.35 471,869
09/24/2014 16.49 16.49 16.32 16.35 578,662
09/23/2014 16.45 16.45 16.35 16.4 382,442
09/22/2014 16.56 16.61 16.4 16.43 368,072
09/19/2014 16.51 16.626 16.45 16.56 636,486
09/18/2014 16.45 16.51 16.387 16.51 341,833
09/17/2014 16.59 16.65 16.405 16.42 378,204
09/16/2014 16.57 16.625 16.46 16.53 325,941
09/15/2014 16.63 16.6499 16.46 16.56 530,611
09/12/2014 16.86 16.87 16.58 16.61 552,842
09/11/2014 16.76 16.84 16.73 16.84 208,874
09/10/2014 16.85 16.88 16.7 16.76 232,437
09/09/2014 16.95 16.95 16.83 16.85 286,977
09/08/2014 16.83 16.92 16.821 16.92 377,227
09/05/2014 16.74 16.84 16.73 16.81 183,263
09/04/2014 16.71 16.79 16.65 16.73 254,364
09/03/2014 16.76 16.8199 16.67 16.67 446,408
09/02/2014 16.89 16.9 16.71 16.72 248,791
08/29/2014 16.71 16.84 16.71 16.82 290,968
08/28/2014 16.71 16.76 16.66 16.68 196,476
08/27/2014 16.77 16.78 16.69 16.76 271,691
08/26/2014 16.64 16.74 16.56 16.74 257,171
08/25/2014 16.63 16.67 16.57 16.61 232,174
08/22/2014 16.74 16.74 16.59 16.62 170,873
08/21/2014 16.65 16.78 16.65 16.69 177,127
08/20/2014 16.74 16.74 16.6 16.74 214,565
08/19/2014 16.81 16.81 16.73 16.74 224,052
08/18/2014 16.78 16.8 16.7 16.74 261,343
08/15/2014 16.65 16.71 16.59 16.71 355,368
08/14/2014 16.45 16.61 16.44 16.58 255,764
08/13/2014 16.43 16.46 16.36 16.44 650,882
08/12/2014 16.66 16.71 16.43 16.45 472,599
08/11/2014 16.59 16.67 16.55 16.63 189,523
08/08/2014 16.55 16.59 16.46 16.57 234,641
08/07/2014 16.6 16.71 16.49 16.57 351,594
08/06/2014 16.4 16.565 16.35 16.54 288,392
08/05/2014 16.5 16.56 16.39 16.46 460,124
08/04/2014 16.45 16.49 16.38 16.48 434,227
08/01/2014 16.58 16.605 16.27 16.36 650,019
07/31/2014 16.7 16.7 16.51 16.57 364,027
07/30/2014 16.53 16.75 16.45 16.65 519,499
07/29/2014 16.37 16.53 16.32 16.36 270,922
07/28/2014 16.37 16.49 16.37 16.41 255,363
07/25/2014 16.41 16.47 16.35 16.4 299,253
07/24/2014 16.54 16.57 16.42 16.44 182,280
07/23/2014 16.5 16.56 16.4732 16.52 195,674
07/22/2014 16.46 16.56 16.43 16.52 240,398
07/21/2014 16.51 16.52 16.4 16.46 186,542
07/18/2014 16.53 16.6319 16.51 16.55 225,203
07/17/2014 16.54 16.63 16.51 16.55 377,954
07/16/2014 16.65 16.69 16.53 16.59 300,177
07/15/2014 16.65 16.65 16.495 16.61 331,476
07/14/2014 16.55 16.65 16.54 16.61 298,610
07/11/2014 16.51 16.54 16.47 16.5 216,331
07/10/2014 16.46 16.57 16.45 16.53 271,781
07/09/2014 16.59 16.59 16.48 16.56 293,149
07/08/2014 16.43 16.65 16.38 16.59 495,973
07/07/2014 16.46 16.48 16.39 16.39 285,442
07/03/2014 16.61 16.61 16.39 16.41 314,117
07/02/2014 16.51 16.63 16.41 16.63 488,426
07/01/2014 16.58 16.65 16.5 16.51 817,670
06/30/2014 16.43 16.54 16.33 16.49 524,164
06/27/2014 16.41 16.49 16.38 16.4 802,910
06/26/2014 16.22 16.49 16.22 16.39 465,680
06/25/2014 16.6 16.61 16.49 16.59 365,943
06/24/2014 16.68 16.71 16.58 16.59 445,906
06/23/2014 16.65 16.69 16.62 16.65 387,600
06/20/2014 16.65 16.68 16.58 16.65 694,185
06/19/2014 16.69 16.7 16.6 16.64 339,279
06/18/2014 16.67 16.67 16.58 16.63 400,838
06/17/2014 16.65 16.7 16.58 16.6 451,155
06/16/2014 16.7 16.7199 16.58 16.64 258,618
06/13/2014 16.77 16.77 16.6 16.68 356,042
06/12/2014 16.75 16.75 16.49 16.68 387,347
06/11/2014 16.78 16.85 16.64 16.71 402,160
06/10/2014 17.03 17.03 16.78 16.79 343,379
06/09/2014 16.98 17.12 16.89 17.04 1,346,648
06/06/2014 16.84 16.98 16.81 16.97 224,150
06/05/2014 16.77 16.8 16.73 16.76 498,920
06/04/2014 16.66 16.75 16.56 16.74 254,165
06/03/2014 16.72 16.756 16.6 16.64 260,967
06/02/2014 16.76 16.825 16.65 16.73 346,221
05/30/2014 16.73 16.82 16.7 16.75 1,341,612
05/29/2014 16.82 16.87 16.73 16.76 370,527
05/28/2014 16.74 16.87 16.74 16.78 804,808
05/27/2014 16.68 16.77 16.66 16.73 442,478
05/23/2014 16.6 16.69 16.53 16.63 253,980
05/22/2014 16.51 16.58 16.42 16.52 295,823
05/21/2014 16.49 16.56 16.38 16.5 568,394
05/20/2014 16.46 16.48 16.37 16.44 401,864
05/19/2014 16.47 16.48 16.37 16.45 284,476
05/16/2014 16.35 16.5 16.3 16.49 300,992
05/15/2014 16.52 16.62 16.38 16.4 456,656
05/14/2014 16.58 16.65 16.49 16.57 286,832
05/13/2014 16.49 16.71 16.4824 16.55 1,066,198
05/12/2014 16.52 16.58 16.43 16.43 717,523
05/09/2014 16.5 16.56 16.42 16.42 597,031
05/08/2014 16.47 16.52 16.3815 16.47 510,706
05/07/2014 16.41 16.55 16.39 16.48 689,906
05/06/2014 16.5 16.52 16.4 16.41 577,349
05/05/2014 16.37 16.53 16.32 16.45 1,032,436
05/02/2014 16.27 16.44 16.27 16.34 1,202,497
05/01/2014 16.38 16.45 16.26 16.33 6,060,856
04/30/2014 16.8 17.0499 16.6 17.01 240,897
04/29/2014 17.06 17.11 16.91 16.91 181,682
04/28/2014 17.07 17.12 16.97 17.04 93,256
04/25/2014 17 17.12 16.95 17.05 231,326
04/24/2014 17.14 17.18 16.93 17.02 125,605
04/23/2014 17.14 17.17 17.06 17.09 153,110
04/22/2014 17.1 17.12 16.97 17.12 183,896
04/21/2014 16.97 17.1 16.96 17.09 229,691
04/17/2014 16.84 17.07 16.76 17.03 330,822
04/16/2014 16.89 16.9 16.78 16.85 171,965
04/15/2014 16.84 16.9099 16.71 16.85 254,296
04/14/2014 16.81 16.86 16.68 16.76 143,013
04/11/2014 16.72 16.85 16.69 16.74 242,955
04/10/2014 16.88 17.03 16.77 16.78 209,205
04/09/2014 16.87 16.9 16.77 16.86 206,382
04/08/2014 16.86 17 16.83 16.89 199,724
04/07/2014 16.7 16.92 16.67 16.89 349,673
04/04/2014 16.83 16.92 16.68 16.73 286,366
04/03/2014 16.79 16.86 16.69 16.79 232,912
04/02/2014 16.76 16.86 16.69 16.82 219,576
04/01/2014 16.57 16.79 16.5 16.79 296,233
03/31/2014 16.56 16.7 16.51 16.63 328,823
03/28/2014 16.36 16.65 16.36 16.53 170,163
03/27/2014 16.31 16.49 16.2 16.4 271,564
*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?