Historical Stock Prices

ARN 
$25.34
*  
0.08
0.31%
Get ARN Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ARN now
Exchange: NYSE

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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 25.32 25.4287 25.32 25.34 1,741
12/24/2014 25.42 25.42 25.419 25.42 1,339
12/23/2014 25.35 25.4 25.311 25.314 4,295
12/22/2014 25.3301 25.462 25.3301 25.462 822
12/19/2014 25.44 25.48 25.4331 25.44 5,960
12/18/2014 25.38 25.47 25.36 25.43 6,981
12/17/2014 25.28 25.431 25.24 25.431 3,335
12/16/2014 25.242 25.28 25.17 25.25 4,480
12/15/2014 25.291 25.3399 25.22 25.24 3,329
12/12/2014 25.3 25.3 25.287 25.29 3,532
12/11/2014 25.18 25.312 25.18 25.3 7,768
12/10/2014 25.35 25.35 25.13 25.2 6,702
12/09/2014 25.37 25.39 25.34 25.35 7,006
12/08/2014 25.41 25.43 25.41 25.41 1,224
12/05/2014 25.3408 25.3908 25.33 25.33 4,770
12/04/2014 25.37 25.44 25.35 25.35 5,920
12/03/2014 25.44 25.44 25.43 25.43 3,138
12/02/2014 25.36 25.44 25.3401 25.44 5,855
12/01/2014 25.33 25.37 25.32 25.33 5,147
11/28/2014 25.35 25.4 25.35 25.39 4,131
11/26/2014 25.39 25.426 25.39 25.39 2,339
11/25/2014 25.48 25.48 25.3851 25.3851 2,664
11/24/2014 25.417 25.46 25.41 25.445 4,398
11/21/2014 25.38 25.45 25.37 25.42 8,717
11/20/2014 25.5 25.5 25.32 25.38 17,681
11/19/2014 25.415 25.42 25.381 25.42 959
11/18/2014 25.38 25.4699 25.37 25.4 10,190
11/17/2014 25.45 25.45 25.34 25.44 21,182
11/14/2014 25.3776 25.439 25.3776 25.4 2,152
11/13/2014 25.3501 25.429 25.3501 25.36 9,014
11/12/2014 25.4289 25.429 25.35 25.3517 3,884
11/11/2014 25.44 25.44 25.39 25.41 4,539
11/10/2014 25.45 25.45 25.3801 25.44 9,295
11/07/2014 25.379 25.45 25.379 25.449 8,982
11/06/2014 25.359 25.38 25.29 25.3799 4,762
11/05/2014 25.263 25.35 25.25 25.3 12,992
11/04/2014 25.33 25.41 25.33 25.37 2,746
11/03/2014 25.41 25.45 25.3501 25.4 14,979
10/31/2014 25 25.474 25 25.43 11,232
10/30/2014 25.43 25.45 25.38 25.38 4,512
10/29/2014 25.56 25.56 25.365 25.45 15,808
10/28/2014 25.829 25.829 25.71 25.79 5,455
10/27/2014 25.771 25.779 25.75 25.769 2,452
10/24/2014 25.7 25.75 25.68 25.73 15,656
10/23/2014 25.85 25.85 25.6701 25.7 5,541
10/22/2014 25.67 25.778 25.6401 25.699 10,461
10/21/2014 25.69 25.8 25.6 25.6 16,856
10/20/2014 25.6 25.6574 25.56 25.6574 4,950
10/17/2014 25.5995 25.5995 25.542 25.57 1,620
10/16/2014 25.57 25.62 25.54 25.58 6,274
10/15/2014 25.73 25.73 25.55 25.55 10,803
10/14/2014 25.67 25.67 25.58 25.6 20,538
10/13/2014 25.71 25.71 25.55 25.58 3,116
10/10/2014 25.69 25.69 25.58 25.62 2,953
10/09/2014 25.58 25.5815 25.55 25.5815 695
10/08/2014 25.6399 25.6399 25.55 25.56 3,028
10/07/2014 25.52 25.66 25.52 25.63 11,498
10/06/2014 25.52 25.61 25.51 25.55 10,373
10/03/2014 25.53 25.58 25.44 25.55 5,912
10/02/2014 25.539 25.55 25.486 25.53 8,361
10/01/2014 25.49 25.56 25.49 25.52 9,693
09/30/2014 25.5 25.54 25.5 25.54 2,409
09/29/2014 25.49 25.6 25.45 25.517 20,715
09/26/2014 25.49 25.4958 25.41 25.42 2,424
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?