ARIA

Historical Stock Prices

$8.16
*  
0.31
3.95%
Get ARIA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ARIA now
Exchange: NASDAQ
Industry: Health Care
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 7.86 8.19 7.82 8.16 8,260,910
07/30/2015 7.75 7.88 7.565 7.85 3,839,818
07/29/2015 8.3 8.3 7.55 7.78 11,299,690
07/28/2015 7.89 8.29 7.66 8.22 4,294,377
07/27/2015 7.62 7.69 7.44 7.67 2,245,516
07/24/2015 8.05 8.08 7.64 7.7 2,819,475
07/23/2015 8.27 8.29 8.01 8.05 1,546,523
07/22/2015 8.11 8.27 8.045 8.23 1,528,274
07/21/2015 8.38 8.4 8.14 8.24 1,750,305
07/20/2015 8.65 8.7 8.33 8.41 2,029,073
07/17/2015 8.53 8.68 8.51 8.65 2,039,191
07/16/2015 8.44 8.67 8.4 8.5 2,859,967
07/15/2015 8.6 8.71 8.34 8.35 3,722,308
07/14/2015 8.07 8.52 8.04 8.495 3,903,023
07/13/2015 8 8.09 7.945 8.06 1,534,695
07/10/2015 7.91 7.96 7.76 7.92 1,465,015
07/09/2015 7.68 7.91 7.6 7.79 2,005,674
07/08/2015 7.78 7.83 7.55 7.56 2,940,125
07/07/2015 7.94 7.99 7.635 7.87 1,853,828
07/06/2015 7.71 8.03 7.58 7.93 3,131,808
07/02/2015 8.1 8.11 7.89 7.91 2,096,317
07/01/2015 8.37 8.4 8.05 8.09 2,589,573
06/30/2015 8.02 8.29 7.99 8.27 2,944,150
06/29/2015 8.17 8.43 7.88 7.9 3,708,021
06/26/2015 8.72 8.75 8.31 8.435 3,806,874
06/25/2015 8.72 8.81 8.62 8.69 1,568,392
06/24/2015 8.87 8.89 8.68 8.69 2,216,465
06/23/2015 8.87 8.92 8.8 8.89 1,504,014
06/22/2015 8.83 8.88 8.68 8.87 1,982,501
06/19/2015 8.8 8.88 8.7 8.77 2,362,216
06/18/2015 8.69 8.94 8.655 8.8 2,793,518
06/17/2015 8.54 8.67 8.5 8.66 1,689,240
06/16/2015 8.49 8.6 8.43 8.55 1,579,244
06/15/2015 8.56 8.58 8.29 8.55 3,095,748
06/12/2015 8.82 8.94 8.53 8.685 3,957,958
06/11/2015 8.97 8.99 8.85 8.9 1,314,939
06/10/2015 8.81 8.95 8.7 8.95 3,008,203
06/09/2015 8.9 8.9744 8.73 8.77 2,330,284
06/08/2015 9 9.07 8.86 8.91 2,261,801
06/05/2015 8.85 9 8.75 8.98 2,455,065
06/04/2015 8.94 9.035 8.73 8.84 2,862,957
06/03/2015 9.01 9.05 8.89 8.925 2,593,812
06/02/2015 8.91 9 8.805 8.97 3,778,416
06/01/2015 9.2 9.2 8.92 8.92 4,057,491
05/29/2015 8.97 9.27 8.95 9.18 4,836,534
05/28/2015 9.06 9.071 8.9 9 2,126,364
05/27/2015 8.97 9.12 8.88 9.12 2,955,765
05/26/2015 9.05 9.08 8.85 8.96 2,485,224
05/22/2015 8.85 9.07 8.82 9.07 2,855,434
05/21/2015 9.04 9.12 8.84 8.84 4,601,769
05/20/2015 9.01 9.14 8.94 9.05 2,485,208
05/19/2015 9.06 9.2 8.97 9.02 1,952,125
05/18/2015 8.86 9.17 8.8 9.12 3,854,411
05/15/2015 8.88 8.91 8.66 8.89 3,979,227
05/14/2015 8.95 8.97 8.72 8.91 3,646,772
05/13/2015 9.11 9.15 8.81 8.89 3,562,350
05/12/2015 9 9.12 8.93 9.1 4,197,758
05/11/2015 9.21 9.3 9.01 9.09 3,962,392
05/08/2015 8.88 9.13 8.78 9.11 5,909,943
05/07/2015 8.55 8.91 8.45 8.75 5,286,940
05/06/2015 9.09 9.1 8.64 8.77 6,298,055
05/05/2015 9.2 9.2 8.91 8.99 6,721,539
05/04/2015 9.18 9.45 9.1 9.24 8,345,461
05/01/2015 8.77 9.16 8.67 9.15 7,425,877
04/30/2015 9.18 9.2 8.52 8.67 8,658,731
*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?