Historical Stock Prices

ARL 
$4.85
*  
unch
unch
Get ARL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ARL now
Exchange: NYSE
Industry: Finance
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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 4.85 4.85 4.85 4.85 00
04/28/2016 4.8501 4.95 4.85 4.85 1,457
04/27/2016 4.921 4.9498 4.86 4.9498 2,015
04/26/2016 4.97 5.02 4.97 4.97 664
04/25/2016 4.56 4.9 4.52 4.9 13,639
04/22/2016 4.6301 4.6301 4.6301 4.6301 00
04/21/2016 5.1168 5.1168 4.6301 4.6301 6,006
04/20/2016 5.15 5.16 5.1 5.1 600
04/19/2016 5.07 5.2499 5.03 5.1473 9,088
04/18/2016 5.1 5.23 4.94 4.94 5,165
04/15/2016 5.1 5.1 5.03 5.09 3,149
04/14/2016 5.19 5.22 5.15 5.15 6,831
04/13/2016 5.21 5.25 5.09 5.09 4,943
04/12/2016 5.14 5.14 5.14 5.14 208
04/11/2016 5.27 5.27 5.21 5.21 3,499
04/08/2016 5.22 5.22 5.21 5.21 1,110
04/07/2016 5.06 5.06 5.06 5.06 00
04/06/2016 4.91 5.06 4.91 5.06 3,182
04/05/2016 4.9563 4.96 4.9563 4.96 602
04/04/2016 4.85 5 4.85 5 5,989
04/01/2016 5.23 5.23 4.8284 4.85 10,648
03/31/2016 5.33 5.33 5.14 5.14 4,731
03/30/2016 5.2989 5.2989 5.2846 5.2846 1,208
03/29/2016 5.322 5.322 5.28 5.28 3,223
03/28/2016 5.2601 5.33 5.2601 5.2801 1,461
03/24/2016 4.45 5.09 4.45 5.09 5,579
03/23/2016 4.27 4.27 4.27 4.27 00
03/22/2016 4.207 4.34 4.2 4.27 8,929
03/21/2016 4.21 4.29 4.2 4.2 5,260
03/18/2016 4.26 4.26 4.16 4.16 2,211
03/17/2016 4.07 4.16 4.07 4.12 11,837
03/16/2016 4.4704 4.4704 3.91 3.92 10,874
03/15/2016 4.9 4.9 4.5 4.5 22,281
03/14/2016 4.0611 4.1052 4.01 4.01 1,698
03/11/2016 4.48 4.48 4.05 4.11 7,101
03/10/2016 4.53 4.53 4.26 4.44 6,600
03/09/2016 4.357 4.67 4.02 4.63 17,643
03/08/2016 4.3 4.4632 4.3 4.3 5,207
03/07/2016 4.1 4.27 4.1 4.2 5,830
03/04/2016 4.08 4.18 4.08 4.18 1,345
03/03/2016 4.47 4.5 4.12 4.16 7,759
03/02/2016 4.36 4.36 4.36 4.36 430
03/01/2016 4.46 4.46 4.46 4.46 00
02/29/2016 4.5991 4.5991 4.46 4.46 2,372
02/26/2016 4.57 4.57 4.57 4.57 00
02/25/2016 4.57 4.57 4.57 4.57 292
02/24/2016 4.45 4.45 4.45 4.45 00
02/23/2016 4.589 4.589 4.45 4.45 1,298
02/22/2016 4.5 4.5 4.45 4.4599 1,890
02/19/2016 4.5999 4.6 4.5999 4.6 504
02/18/2016 4.6099 4.6099 4.6099 4.6099 00
02/17/2016 4.6 4.6099 4.6 4.6099 2,047
02/16/2016 4.52 4.5437 4.52 4.5437 3,605
02/12/2016 4.4 4.4 4.4 4.4 668
02/11/2016 4.35 4.35 4.2601 4.2601 2,770
02/10/2016 4.365 4.3656 4.35 4.3656 3,441
02/09/2016 4.36 4.36 4.36 4.36 00
02/08/2016 4.35 4.36 4.35 4.36 220
02/05/2016 4.2 4.26 4.2 4.26 2,975
02/04/2016 4.13 4.13 4.13 4.13 00
02/03/2016 4.1 4.13 4.1 4.13 258
02/02/2016 4.08 4.08 4.08 4.08 125
02/01/2016 3.9515 3.9515 3.9515 3.9515 119
01/29/2016 3.97 3.97 3.97 3.97 343
01/28/2016 3.98 4.0499 3.96 4.0499 559
01/27/2016 3.91 3.9543 3.89 3.9543 1,028
01/26/2016 4.0199 4.0199 3.89 3.89 571
01/25/2016 3.89 3.9175 3.89 3.9175 593
01/22/2016 4.34 4.34 3.9869 3.9869 2,736
01/21/2016 4.2 4.2 4.2 4.2 427
01/20/2016 4.4099 4.4099 4.4099 4.4099 202
01/19/2016 4.69 4.69 4.55 4.55 904
01/15/2016 4.81 4.91 4.75 4.75 1,228
01/14/2016 5.53 5.53 5.28 5.3 5,059
01/13/2016 5.79 5.83 5.4064 5.4064 10,683
01/12/2016 5.55 5.71 5.54 5.7 7,723
01/11/2016 5.55 5.55 5.55 5.55 100
01/08/2016 5.4 5.41 5.4 5.41 357
01/07/2016 5.4 5.4499 5.4 5.4 1,337
01/06/2016 5.45 5.51 5.4 5.4 4,134
01/05/2016 5.54 5.55 5.4728 5.4728 1,137
01/04/2016 5.53 5.58 5.43 5.508 744
12/31/2015 5.51 5.62 5.51 5.6189 1,657
12/30/2015 5.56 5.5937 5.53 5.5301 5,439
12/29/2015 5.45 5.57 5.45 5.57 4,648
12/28/2015 5.41 5.4949 5.41 5.42 1,382
12/24/2015 5.4 5.519 5.4 5.51 1,310
12/23/2015 5.3325 5.3325 5.2775 5.2775 2,531
12/22/2015 5.44 5.44 5.4399 5.44 1,800
12/21/2015 5.2842 5.5 5.2842 5.4421 708
12/18/2015 5.1599 5.4 5.12 5.4 4,043
12/17/2015 5.0655 5.0655 5.0655 5.0655 231
12/16/2015 4.9345 5.07 4.9345 5.07 2,491
12/15/2015 4.874 4.97 4.861 4.87 6,814
12/14/2015 4.7609 4.7609 4.75 4.75 6,103
12/11/2015 4.75 4.772 4.75 4.772 425
12/10/2015 4.75 4.8334 4.75 4.7991 7,020
12/09/2015 4.7888 4.79 4.75 4.7501 1,459
12/08/2015 4.76 4.8 4.7514 4.7514 1,362
12/07/2015 4.7701 4.8499 4.75 4.84 12,342
12/04/2015 4.77 4.77 4.77 4.77 144
12/03/2015 4.8648 4.87 4.75 4.76 3,800
12/02/2015 4.8 4.8699 4.8 4.8699 300
12/01/2015 4.7842 4.8691 4.7842 4.8691 438
11/30/2015 4.89 4.89 4.75 4.77 4,482
11/27/2015 4.891 4.891 4.891 4.891 00
11/25/2015 4.891 4.891 4.891 4.891 00
11/24/2015 4.82 4.891 4.82 4.891 322
11/23/2015 4.9999 4.9999 4.9999 4.9999 3,222
11/20/2015 4.96 5.0399 4.9 4.9 4,775
11/19/2015 4.96 5 4.96 4.96 1,285
11/18/2015 5.09 5.09 4.96 4.96 1,674
11/17/2015 5.11 5.12 5.08 5.12 615
11/16/2015 5.0835 5.0835 5.0835 5.0835 123
11/13/2015 5.24 5.24 5.24 5.24 240
11/12/2015 5.4201 5.4201 5.4201 5.4201 00
11/11/2015 5.4201 5.4201 5.4201 5.4201 144
11/10/2015 5.4 5.4 5.4 5.4 306
11/09/2015 5.6 5.6 5.47 5.48 1,061
11/06/2015 5.5547 5.5547 5.55 5.55 1,174
11/05/2015 5.53 5.55 5.48 5.5 1,148
11/04/2015 5.4272 5.4272 5.4272 5.4272 174
11/03/2015 5.57 5.5889 5.53 5.53 1,102
11/02/2015 5.1581 5.65 5.1518 5.5 2,399
10/30/2015 5.2 5.2 5.089 5.089 313
10/29/2015 4.96 5.1 4.96 5.1 3,716
10/28/2015 4.97 4.996 4.96 4.96 2,326
10/27/2015 5.34 5.34 5.1 5.12 3,243
10/26/2015 5.5 5.5 5.23 5.23 3,824
10/23/2015 5.611 5.6804 5.611 5.6804 285
10/22/2015 5.7401 5.7401 5.7401 5.7401 229
10/21/2015 5.85 5.88 5.827 5.827 3,997
10/20/2015 6.1 6.1 5.8 5.91 14,143
10/19/2015 6.56 6.56 6.16 6.16 2,746
10/16/2015 6.8135 6.8135 6.73 6.73 2,172
10/15/2015 6.81 6.95 6.81 6.95 600
10/14/2015 6.96 6.96 6.96 6.96 00
10/13/2015 7 7 6.96 6.96 1,095
10/12/2015 7.03 7.03 7.03 7.03 303
10/09/2015 7.08 7.08 7.08 7.08 00
10/08/2015 7.08 7.08 7.08 7.08 00
10/07/2015 7.01 7.1899 7 7.08 2,643
10/06/2015 7.02 7.02 7.02 7.02 00
10/05/2015 7.02 7.02 7.01 7.02 447
10/02/2015 7.03 7.03 7.03 7.03 570
10/01/2015 7.0301 7.031 7.0301 7.0301 1,252
09/30/2015 7.15 7.16 7 7 2,308
09/29/2015 7.28 7.28 7.28 7.28 00
09/28/2015 7.29 7.29 7.28 7.28 445
09/25/2015 7.2801 7.2801 7.28 7.28 523
09/24/2015 7.31 7.31 7.27 7.27 975
09/23/2015 7.24 7.37 7.24 7.37 285
09/22/2015 7.23 7.27 7.21 7.22 2,475
09/21/2015 7.07 7.2 7.03 7.19 2,788
09/18/2015 7.41 7.49 7.12 7.12 11,108
09/17/2015 7.49 7.49 7.49 7.49 1,767
09/16/2015 7.48 7.49 7.32 7.4001 6,905
09/15/2015 7.25 7.49 7.181 7.49 5,863
09/14/2015 7.2 7.45 7.143 7.4499 1,855
09/11/2015 7.19 7.45 7.19 7.43 3,456
09/10/2015 7.14 7.4 7.14 7.4 7,680
09/09/2015 6.94 7.13 6.9 7.13 95,124
09/08/2015 6.42 7.08 6.42 7.08 7,890
09/04/2015 6.52 6.5999 6.52 6.559 1,566
09/03/2015 6.51 6.66 6.51 6.66 341
09/02/2015 6.56 6.61 6.5 6.51 11,774
09/01/2015 6.69 6.69 6.69 6.69 731
08/31/2015 6.77 6.95 6.74 6.95 1,590
08/28/2015 7.09 7.15 7.01 7.01 1,453
08/27/2015 7.39 7.4 7.12 7.12 9,531
08/26/2015 7.239 7.31 7.239 7.31 2,515
08/25/2015 6.8 7.2499 6.796 7.22 7,571
08/24/2015 6.5 6.71 6.5 6.71 8,126
08/21/2015 6.42 6.685 6.42 6.685 6,774
08/20/2015 6.476 6.5 6.476 6.5 792
08/19/2015 6.69 6.7 6.53 6.66 5,485
08/18/2015 6.7 6.7 6.49 6.6 6,201
08/17/2015 6.65 6.8 6.65 6.65 20,377
08/14/2015 6.35 6.4 6.35 6.399 7,828
08/13/2015 6.35 6.64 6.35 6.55 10,291
08/12/2015 6.35 6.4 6.35 6.4 3,169
08/11/2015 6.36 6.449 6.35 6.39 3,345
08/10/2015 6.51 6.53 6.46 6.4644 600
08/07/2015 6.64 6.64 6.48 6.625 4,152
08/06/2015 6.75 6.87 6.61 6.8 4,107
08/05/2015 6.6 6.79 6.479 6.7 9,270
08/04/2015 5.46 6.85 5.45 6.32 25,343
08/03/2015 5.25 5.349 5.25 5.349 1,163
07/31/2015 5.05 5.22 5.02 5.2 7,087
07/30/2015 4.848 5.306 4.84 5.25 5,258
07/29/2015 4.83 4.8492 4.75 4.75 2,340
07/28/2015 4.7999 4.7999 4.72 4.72 601
07/27/2015 4.65 4.65 4.65 4.65 00
07/24/2015 4.75 4.83 4.65 4.65 9,246
07/23/2015 4.31 4.64 4.31 4.57 10,160
07/22/2015 4.39 4.39 4.09 4.2 7,466
07/21/2015 4.62 4.66 4.35 4.5 15,532
07/20/2015 4.55 4.55 4.55 4.55 263
07/17/2015 4.72 4.72 4.65 4.65 2,525
07/16/2015 4.6 4.6 4.6 4.6 383
07/15/2015 4.57 4.59 4.55 4.55 2,626
07/14/2015 4.66 4.67 4.58 4.58 601
07/13/2015 4.5501 4.61 4.5501 4.61 220
07/10/2015 4.61 4.61 4.61 4.61 258
07/09/2015 4.72 4.72 4.72 4.72 00
07/08/2015 4.7 4.84 4.7 4.72 409
07/07/2015 4.75 4.765 4.64 4.64 3,402
07/06/2015 4.8 4.8464 4.7501 4.7501 1,263
07/02/2015 4.8001 4.8001 4.8001 4.8001 135
07/01/2015 4.81 4.81 4.81 4.81 123
06/30/2015 4.89 4.89 4.85 4.85 219
06/29/2015 4.8 4.83 4.8 4.8 830
06/26/2015 4.804 4.814 4.8 4.8 1,373
06/25/2015 4.83 4.9 4.75 4.75 4,657
06/24/2015 4.82 4.9 4.82 4.84 430
06/23/2015 4.92 4.92 4.84 4.87 888
06/22/2015 4.85 4.85 4.8119 4.84 630
06/19/2015 5.12 5.18 4.85 4.85 31,376
06/18/2015 5 5.06 5 5 3,028
06/17/2015 5 5.05 5 5 1,573
06/16/2015 5.007 5.11 5 5.01 5,640
06/15/2015 5.043 5.06 5 5.03 1,800
06/12/2015 5.02 5.02 5 5 2,544
06/11/2015 5 5.03 5 5.03 1,087
06/10/2015 5.07 5.14 5 5 2,491
06/09/2015 4.9 4.95 4.9 4.91 1,556
06/08/2015 4.91 4.99 4.88 4.99 8,460
06/05/2015 4.98 5.05 4.9 5.05 8,490
06/04/2015 5.07 5.167 5.05 5.05 5,838
06/03/2015 5.14 5.14 5.0711 5.0711 469
06/02/2015 5.1 5.19 5 5 10,754
06/01/2015 5.05 5.22 5.04 5.14 10,987
05/29/2015 5.05 5.05 5.05 5.05 101
05/28/2015 5.08 5.1425 5.08 5.1425 200
05/27/2015 5.02 5.15 5.006 5.08 707
05/26/2015 5.08 5.08 5 5 5,322
05/22/2015 5.0829 5.0829 5.07 5.07 353
05/21/2015 5.01 5.01 5.01 5.01 00
05/20/2015 5.16 5.209 5.01 5.01 8,984
05/19/2015 5.0118 5.21 5.0118 5.16 15,346
05/18/2015 4.91 5.18 4.9 5.07 25,315
05/15/2015 5.07 5.07 4.97 4.99 1,044
05/14/2015 4.9 4.95 4.88 4.88 1,100
05/13/2015 5.1 5.1 5.1 5.1 500
05/12/2015 4.925 4.925 4.925 4.925 242
05/11/2015 4.88 4.97 4.88 4.925 955
05/08/2015 4.9544 4.9544 4.88 4.88 933
05/07/2015 4.9284 4.9839 4.89 4.9839 625
05/06/2015 5.01 5.01 5.01 5.01 00
05/05/2015 4.88 5.01 4.88 5.01 841
05/04/2015 4.88 4.88 4.88 4.88 352
05/01/2015 4.922 4.922 4.922 4.922 302
04/30/2015 4.85 5 4.85 4.85 6,340
04/29/2015 5 5 4.86 4.86 2,246
*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?