Historical Stock Prices

ARL 
$6.85
*  
0.04
0.59%
Get ARL Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 6.9 6.91 6.7711 6.85 2,392
07/10/2014 6.79 6.925 6.7845 6.81 3,685
07/09/2014 6.94 6.94 6.82 6.82 2,604
07/08/2014 7 7 6.801 6.87 3,565
07/07/2014 6.8514 7 6.8514 7 805
07/03/2014 7 7 6.833 6.8972 1,280
07/02/2014 6.9399 7.07 6.9399 7.0699 2,000
07/01/2014 6.78 6.84 6.76 6.84 1,128
06/30/2014 6.702 6.85 6.7 6.762 3,048
06/27/2014 6.9 6.983 6.74 6.98 2,538
06/26/2014 6.86 6.98 6.73 6.93 4,643
06/25/2014 6.711 6.8899 6.711 6.78 2,197
06/24/2014 6.92 6.92 6.66 6.66 2,950
06/23/2014 6.9 6.9 6.78 6.85 1,621
06/20/2014 6.93 6.93 6.71 6.71 1,880
06/19/2014 6.4 6.81 6.4 6.81 3,614
06/18/2014 6.38 6.38 6.29 6.36 1,688
06/17/2014 6.36 6.36 6.25 6.33 3,679
06/16/2014 6.43 6.43 6.21 6.21 3,742
06/13/2014 6.16 6.4499 6.04 6.33 4,003
06/12/2014 6.51 6.6 6.41 6.41 5,097
06/11/2014 6.54 6.7 6.42 6.51 8,179
06/10/2014 6.48 6.55 6.43 6.51 5,540
06/09/2014 6.36 6.61 6.35 6.511 2,749
06/06/2014 6.44 6.598 6.3 6.47 9,017
06/05/2014 6.33 6.5699 6.33 6.4401 3,768
06/04/2014 6.57 6.57 6.31 6.4 2,861
06/03/2014 6.31 6.4 6.13 6.39 6,114
06/02/2014 6.37 6.4 6.3 6.4 2,339
05/30/2014 6.6499 6.6499 6.44 6.44 4,224
05/29/2014 6.14 6.72 6.14 6.52 10,322
05/28/2014 6.05 6.15 6.035 6.1 2,366
05/27/2014 6.05 6.05 5.68 5.76 15,815
05/23/2014 6.037 6.04 6 6 2,310
05/22/2014 6.02 6.02 5.98 6 930
05/21/2014 5.85 6.03 5.7501 6.03 1,636
05/20/2014 6.12 6.255 5.61 6.06 30,024
05/19/2014 6.47 6.5227 6.11 6.2799 23,700
05/16/2014 6.45 6.53 6.38 6.5 3,970
05/15/2014 6.73 6.84 6.49 6.51 18,142
05/14/2014 6.98 6.98 6.73 6.8 10,072
05/13/2014 6.92 6.97 6.91 6.97 3,054
05/12/2014 6.73 6.99 6.7 6.87 5,034
05/09/2014 6.96 6.96 6.845 6.85 2,677
05/08/2014 7.22 7.36 6.6343 6.75 29,222
05/07/2014 7.38 7.38 7.05 7.3 6,194
05/06/2014 7.8 7.8 7.46 7.65 5,119
05/05/2014 8.58 8.58 7.74 7.92 20,458
05/02/2014 8.55 8.8495 8.36 8.36 4,791
05/01/2014 9.1 9.99 8.5001 8.71 25,086
04/30/2014 9.44 9.44 8.73 8.95 41,617
04/29/2014 9.39 9.56 8.71 9.13 20,398
04/28/2014 9.15 9.53 9.09 9.16 28,759
04/25/2014 9.561 9.66 9.18 9.22 15,444
04/24/2014 9.0001 9.75 9.0001 9.44 7,415
04/23/2014 9.4 9.5 9.16 9.46 5,557
04/22/2014 9.35 9.59 9.26 9.49 9,826
04/21/2014 9.4 9.41 9.14 9.35 16,064
04/17/2014 9.19 9.55 9.1 9.33 27,137
04/16/2014 9.081 9.64 9 9.34 18,345
04/15/2014 9.07 9.28 9.07 9.28 5,551
04/14/2014 9.09 9.31 9.09 9.25 963
04/11/2014 9.01 9.58 9.01 9.33 10,216
04/10/2014 9.22 9.63 9.14 9.39 15,537
04/09/2014 9.39 9.88 9.07 9.23 28,755
04/08/2014 9.36 9.603 9.36 9.55 4,766
04/07/2014 9.88 9.969 9.48 9.9 18,635
04/04/2014 9.45 9.76 9.32 9.72 11,402
04/03/2014 9.51 9.91 9.51 9.8 3,113
04/02/2014 8.92 9.54 8.92 9.46 5,867
04/01/2014 9.38 9.52 9.25 9.45 4,723
03/31/2014 9.61 9.61 9.44 9.46 1,854
03/28/2014 9.81 9.82 9.54 9.54 906
03/27/2014 9.93 9.93 9.794 9.83 3,298
03/26/2014 9.6855 9.9 9.62 9.9 8,319
03/25/2014 9.6501 9.79 9.65 9.7701 4,598
03/24/2014 10.14 10.25 9.65 9.855 17,954
03/21/2014 10.17 10.35 9.65 10 21,037
03/20/2014 9.82 10.32 9.65 9.94 22,244
03/19/2014 10.1 10.1 9.85 9.85 1,039
03/18/2014 10.1 10.1498 9.9932 10.14 1,821
03/17/2014 9.87 10.31 9.75 10 9,747
03/14/2014 9.84 10.44 9.6 9.72 15,753
03/13/2014 10.4 10.46 9.64 9.78 24,984
03/12/2014 8.8 10.48 8.51 10.46 24,669
03/11/2014 9.65 9.65 9.19 9.3 7,028
03/10/2014 9.37 9.7421 9.11 9.7421 5,739
03/07/2014 10.6 10.6 10.3 10.48 2,001
03/06/2014 10 10.99 10 10.148 14,526
03/05/2014 9.76 9.92 9.75 9.886 2,758
03/04/2014 9.845 9.85 9.845 9.85 803
03/03/2014 9.85 9.85 9.74 9.8001 2,529
02/28/2014 9.231 9.8 9.231 9.8 2,388
02/27/2014 9.85 9.85 9.68 9.75 1,743
02/26/2014 9.85 9.85 9.6901 9.7 1,941
02/25/2014 9.4 9.77 9.272 9.77 7,476
02/24/2014 9.07 9.18 8.7601 9.18 1,724
02/21/2014 9.1 9.13 8.98 9.13 853
02/20/2014 9.849 9.85 9.52 9.53 1,174
02/19/2014 9.25 9.39 8.9996 9.39 6,773
02/18/2014 8.24 9.32 8.21 8.9 19,071
02/14/2014 7.98 8.49 7.98 8.49 4,202
02/13/2014 8.87 9.03 7.99 8.3375 17,335
02/12/2014 9.61 9.8499 8.86 8.87 10,586
02/11/2014 9.17 10.34 9.17 9.43 30,418
02/10/2014 7.69 9.84 7.69 9.47 42,741
02/07/2014 6.82 7.69 6.82 7.69 14,029
02/06/2014 6.26 7 6.23 6.82 11,714
02/05/2014 6.38 6.49 6.23 6.34 2,611
02/04/2014 6.44 6.4785 6.281 6.44 6,950
02/03/2014 6.1 6.4477 5.78 6.2237 9,243
01/31/2014 5.88 6.1 5.8 5.9054 2,632
01/30/2014 5.815 6.051 5.815 5.85 2,409
01/29/2014 5.85 5.97 5.85 5.97 2,512
01/28/2014 5.9 5.9 5.88 5.9 2,455
01/27/2014 5.378 5.84 5.378 5.69 2,404
01/24/2014 5.4 5.44 5.26 5.35 3,400
01/23/2014 5.5 5.5 5.286 5.48 4,302
01/22/2014 5.128 5.41 5.128 5.38 3,115
01/21/2014 5.13 5.34 5.125 5.34 4,301
01/17/2014 5.09 5.29 5.09 5.26 5,206
01/16/2014 5.06 5.44 5.02 5.28 5,396
01/15/2014 4.92 5.08 4.33 5.025 34,242
01/14/2014 5.16 5.325 4.9 5.09 10,204
01/13/2014 5.23 5.45 5.16 5.35 5,577
01/10/2014 5.04 5.41 4.81 5.4 5,919
01/09/2014 5.06 5.21 5.06 5.09 2,760
01/08/2014 4.9 5.15 4.78 5.115 3,218
01/07/2014 5.09 5.27 5.02 5.14 5,534
01/06/2014 5.32 5.36 5.26 5.26 3,274
01/03/2014 4.975 5.18 4.975 5.04 3,960
01/02/2014 5.13 5.39 5.06 5.32 4,687
12/31/2013 4.82 5.2499 4.82 5.2499 2,840
12/30/2013 4.85 4.98 4.8018 4.8101 1,283
12/27/2013 4.93 5.06 4.85 4.86 8,170
12/26/2013 5.15 5.17 5.05 5.09 5,930
12/24/2013 5.2099 5.22 5.2099 5.21 1,623
12/23/2013 4.96 5.27 4.89 5.1 3,709
12/20/2013 5.009 5.35 4.96 5.1 11,037
12/19/2013 5.06 5.6 5.06 5.26 5,627
12/18/2013 5.73 5.75 5.38 5.44 4,854
12/17/2013 5.73 5.8 5.5 5.8 6,691
12/16/2013 5.73 5.9 5.59 5.75 5,082
12/13/2013 5.6 5.9 5.51 5.9 5,678
12/12/2013 5.66 5.9 5.58 5.9 6,360
12/11/2013 5.52 5.71 5.37 5.71 11,013
12/10/2013 5.86 6 5.5401 5.76 5,478
12/09/2013 5.52 5.7 5.3 5.7 6,974
12/06/2013 5.32 5.49 5.16 5.46 5,560
12/05/2013 5.37 5.539 5.33 5.4 6,000
12/04/2013 5.238 5.5 5.09 5.5 6,258
12/03/2013 5.1 5.185 5.03 5.15 2,300
12/02/2013 4.659 5.337 4.59 4.9 10,249
11/29/2013 4.5 4.67 4.5 4.67 1,304
11/27/2013 4.53 4.67 4.5 4.67 2,628
11/26/2013 5.07 5.07 4.85 4.85 2,466
11/25/2013 5.27 5.27 5.12 5.18 1,070
11/22/2013 4.82 5.18 4.82 5.05 2,700
11/21/2013 4.69 4.84 4.62 4.77 3,663
11/20/2013 5.06 5.06 5 5 1,500
11/19/2013 5.12 5.12 5.0699 5.0699 1,100
11/18/2013 5.26 5.341 5.03 5.03 8,588
11/15/2013 5.39 5.7 5.171 5.51 4,200
11/14/2013 5.86 6.05 5.6 5.87 7,283
11/13/2013 6 6.02 5.81 5.81 5,183
11/12/2013 5.841 6 5.56 5.88 4,597
11/11/2013 5.15 6.04 5.15 5.84 8,301
11/08/2013 5.16 5.31 5.16 5.18 1,499
11/07/2013 6.6 6.6 5.15 5.15 6,220
11/06/2013 5.33 6.02 5.33 5.81 6,996
11/05/2013 5.15 5.6 5.15 5.4299 5,748
11/04/2013 5.26 5.28 5.15 5.2 1,136
11/01/2013 5.25 5.28 5.15 5.15 4,000
10/31/2013 5.3 5.3001 5.3 5.3 3,150
10/30/2013 5.15 5.2 5.15 5.2 400
10/29/2013 5.1601 5.1601 5.1601 5.1601 00
10/28/2013 5.1601 5.1601 5.1601 5.1601 900
10/25/2013 5.1501 5.16 5.1501 5.16 855
10/24/2013 5.151 5.151 5.15 5.15 400
10/23/2013 5.15 5.15 5.15 5.15 00
10/22/2013 5.15 5.15 5.15 5.15 230
10/21/2013 5.15 5.25 5.13 5.25 1,800
10/18/2013 5.09 5.091 5.09 5.091 1,600
10/17/2013 5.161 5.161 5.161 5.161 375
10/16/2013 5.162 5.162 5.16 5.16 794
10/15/2013 5.16 5.16 5.16 5.16 231
10/14/2013 5.14 5.16 5.14 5.15 2,714
10/11/2013 5.35 5.35 5.29 5.33 300
10/10/2013 5.46 5.46 5.0901 5.27 2,668
10/09/2013 5.36 5.47 5.36 5.44 800
10/08/2013 5.28 5.4662 5.09 5.367 6,715
10/07/2013 5.05 5.49 5 5.229 15,413
10/04/2013 5.2 5.45 4.9 4.944 16,682
10/03/2013 4.92 5 4.72 5 7,571
10/02/2013 4.71 4.96 4.61 4.84 6,596
10/01/2013 4.5701 5 4.5701 4.73 13,654
09/30/2013 4.82 4.9 4.51 4.58 2,782
09/27/2013 4.89 4.89 4.7201 4.7201 485
09/26/2013 5.03 5.03 4.8 4.8 835
09/25/2013 4.75 5.13 4.54 5.12 19,022
09/24/2013 4.75 4.75 4.7179 4.7179 460
09/23/2013 4.34 4.8 4.34 4.51 4,183
09/20/2013 4.03 4.4 4 4.4 16,851
09/19/2013 4.11 4.23 3.93 3.95 13,700
09/18/2013 4.18 4.37 3.75 4.24 24,803
09/17/2013 4.19 4.25 3.88 4.15 18,691
09/16/2013 4.56 4.59 4.15 4.19 16,840
09/13/2013 4.57 4.7407 4.51 4.55 21,570
09/12/2013 4.64 4.73 4.375 4.476 30,400
09/11/2013 4.26 4.769 4.15 4.65 37,466
09/10/2013 4.61 4.7299 4.45 4.45 4,314
09/09/2013 4.709 4.78 4.61 4.78 6,159
09/06/2013 5.03 6.49 4.43 4.4776 57,205
09/05/2013 4.8 4.8 4.36 4.59 13,553
09/04/2013 4.57 4.74 4.4 4.4 8,225
09/03/2013 4.45 4.97 4.45 4.97 1,948
08/30/2013 4.22 4.23 4.216 4.216 305
08/29/2013 4.3 4.3 4.27 4.289 5,357
08/28/2013 4.14 4.3 4.14 4.29 800
08/27/2013 4.15 4.29 4.12 4.14 900
08/26/2013 4.2 4.3 4.2 4.29 2,676
08/23/2013 4.2 4.2 4.11 4.19 1,780
08/22/2013 3.99 4.168 3.99 4.1 4,581
08/21/2013 3.47 3.98 3.47 3.98 7,273
08/20/2013 3.62 3.63 3.4 3.47 14,387
08/19/2013 3.64 3.72 3.505 3.62 14,003
08/16/2013 3.79 3.79 3.709 3.72 1,670
08/15/2013 3.59 3.795 3.51 3.79 19,601
08/14/2013 3.76 3.91 3.635 3.66 10,356
08/13/2013 4.236 4.28 3.75 3.77 18,688
08/12/2013 4.05 4.31 4.05 4.31 3,062
08/09/2013 4.01 4.05 4 4.05 12,800
08/08/2013 4.09 4.09 3.91 3.91 10,244
08/07/2013 3.8 4.06 3.8 4.044 13,987
08/06/2013 3.8 3.93 3.68 3.93 14,496
08/05/2013 3.9 3.99 3.799 3.8 15,782
08/02/2013 4.05 4.1 3.93 4.03 16,090
08/01/2013 4.03 4.1 3.99 4.1 15,369
07/31/2013 4.21 4.21 4.04 4.184 13,163
07/30/2013 4.48 4.51 3.97 4.25 28,374
07/29/2013 4.7 4.701 4.46 4.51 13,412
07/26/2013 4.658 4.75 4.611 4.75 1,092
07/25/2013 4.81 4.81 4.75 4.75 1,795
07/24/2013 4.66 4.86 4.66 4.82 23,922
07/23/2013 4.61 4.65 4.5 4.57 4,193
07/22/2013 4.53 4.57 4.5208 4.55 9,543
07/19/2013 4.4 4.529 4.4 4.529 3,656
07/18/2013 4.35 4.39 4.35 4.39 8,502
07/17/2013 4.41 4.41 4.3526 4.38 7,282
07/16/2013 4.4 4.4 4.39 4.39 2,472
07/15/2013 4.37 4.43 4.35 4.41 23,220
07/12/2013 4.56 4.56 4.35 4.4 6,379
07/11/2013 4.65 4.676 4.38 4.6 10,950
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?