Aeropostale Inc Historical Stock Prices

ARO 
$3.33
*  
0.04
1.19%
Get ARO Alerts
*Delayed - data as of Jul. 10, 2014 11:18 ET  -  Find a broker to begin trading ARO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARO Real Time
 
 
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 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
11:18  3.30  3.39  3.21  3.33 2,059,002
07/09/2014 3.38 3.42 3.31 3.37 1,825,426
07/08/2014 3.41 3.43 3.32 3.33 2,216,554
07/07/2014 3.47 3.5099 3.41 3.41 1,390,328
07/03/2014 3.49 3.57 3.45 3.46 1,289,859
07/02/2014 3.49 3.59 3.45 3.46 1,933,178
07/01/2014 3.49 3.6 3.48 3.49 1,932,149
06/30/2014 3.55 3.59 3.47 3.49 1,661,168
06/27/2014 3.41 3.55 3.41 3.55 4,202,448
06/26/2014 3.48 3.5 3.4 3.42 1,475,813
06/25/2014 3.44 3.52 3.42 3.47 1,776,691
06/24/2014 3.4 3.55 3.4 3.44 2,369,512
06/23/2014 3.36 3.42 3.31 3.4 2,750,662
06/20/2014 3.48 3.49 3.35 3.36 6,972,899
06/19/2014 3.56 3.58 3.46 3.5 1,904,153
06/18/2014 3.54 3.57 3.46 3.55 2,038,323
06/17/2014 3.48 3.56 3.45 3.53 2,287,071
06/16/2014 3.4 3.54 3.35 3.45 3,194,548
06/13/2014 3.5 3.5 3.35 3.42 3,901,514
06/12/2014 3.43 3.46 3.31 3.34 4,737,495
06/11/2014 3.43 3.47 3.37 3.43 1,813,225
06/10/2014 3.49 3.5199 3.41 3.44 1,529,325
06/09/2014 3.41 3.54 3.4 3.49 1,664,607
06/06/2014 3.58 3.6 3.41 3.42 2,259,973
06/05/2014 3.43 3.56 3.34 3.55 2,360,464
06/04/2014 3.47 3.4999 3.4 3.44 1,845,928
06/03/2014 3.56 3.57 3.4 3.47 3,210,511
06/02/2014 3.9 3.96 3.58 3.59 3,113,732
05/30/2014 3.95 4.0401 3.89 3.91 2,305,907
05/29/2014 3.98 4.0601 3.9 3.97 2,160,760
05/28/2014 3.89 4.025 3.84 3.98 3,847,606
05/27/2014 3.8 3.98 3.66 3.92 12,600,170
05/23/2014 3.62 3.9 3.37 3.41 22,090,730
05/22/2014 4.45 4.56 4.31 4.52 4,084,165
05/21/2014 4.57 4.64 4.4 4.44 3,375,302
05/20/2014 4.48 4.64 4.35 4.54 2,880,250
05/19/2014 4.48 4.545 4.385 4.5 1,534,697
05/16/2014 4.5 4.54 4.35 4.45 1,530,627
05/15/2014 4.65 4.65 4.46 4.48 1,784,893
05/14/2014 4.83 4.94 4.65 4.68 1,870,097
05/13/2014 4.77 4.92 4.73 4.82 2,013,581
05/12/2014 4.44 4.76 4.44 4.73 1,908,073
05/09/2014 4.36 4.56 4.335 4.43 2,288,913
05/08/2014 4.41 4.59 4.31 4.37 2,734,384
05/07/2014 4.58 4.64 4.38 4.41 1,934,070
05/06/2014 4.86 4.88 4.54 4.55 2,290,413
05/05/2014 4.94 4.95 4.81 4.88 1,887,706
05/02/2014 4.94 5.09 4.9 4.95 2,016,696
05/01/2014 4.96 5.08 4.835 4.92 2,995,075
04/30/2014 4.96 5.04 4.82 4.97 1,713,019
04/29/2014 4.79 5.03 4.78 4.96 2,583,511
04/28/2014 4.79 4.93 4.63 4.77 2,102,899
04/25/2014 4.79 4.81 4.61 4.76 1,951,408
04/24/2014 4.88 4.92 4.7299 4.8 1,977,123
04/23/2014 4.74 4.96 4.74 4.83 1,625,570
04/22/2014 4.62 4.92 4.605 4.73 2,574,277
04/21/2014 4.49 4.64 4.48 4.61 1,630,650
04/17/2014 4.62 4.63 4.43 4.48 2,695,946
04/16/2014 4.74 4.77 4.51 4.59 2,691,630
04/15/2014 4.5 4.745 4.3 4.71 4,293,534
04/14/2014 4.68 4.72 4.45 4.48 4,070,186
04/11/2014 4.79 4.79 4.51 4.62 4,507,314
04/10/2014 5 5.12 4.88 4.9 2,720,851
04/09/2014 4.93 5.08 4.89 5.01 3,769,945
04/08/2014 5.03 5.19 5.01 5.11 2,481,241
04/07/2014 5.08 5.12 4.91 5.05 2,999,016
04/04/2014 5.37 5.4 5.13 5.16 2,416,970
04/03/2014 5.36 5.43 5.25 5.28 2,410,103
04/02/2014 5.03 5.3799 5.02 5.33 3,680,425
04/01/2014 5.04 5.09 4.945 5.03 2,228,740
03/31/2014 5.02 5.035 4.865 5.02 2,349,964
03/28/2014 4.91 5.11 4.87 4.99 3,623,396
03/27/2014 5 5.04 4.73 4.92 8,132,960
03/26/2014 5.24 5.24 4.89 4.99 8,785,724
03/25/2014 5.54 5.6 5.17 5.21 5,766,153
03/24/2014 5.6 5.68 5.43 5.55 4,768,729
03/21/2014 5.63 5.68 5.53 5.58 6,763,904
03/20/2014 5.79 5.82 5.585 5.6 5,169,899
03/19/2014 5.91 5.96 5.72 5.82 4,265,202
03/18/2014 5.57 6.1 5.57 5.91 7,546,242
03/17/2014 5.83 5.84 5.51 5.62 12,061,470
03/14/2014 6.15 6.49 5.83 5.83 37,454,830
03/13/2014 7.31 7.578 7.21 7.3 8,783,175
03/12/2014 7.08 7.3 6.83 7.25 4,383,784
03/11/2014 7.11 7.29 6.96 7.15 4,573,647
03/10/2014 7.4 7.43 6.935 7 6,434,758
03/07/2014 7.36 7.51 7.32 7.38 2,814,125
03/06/2014 7.5 7.5 7.23 7.33 2,249,326
03/05/2014 7.44 7.63 7.35 7.52 1,792,588
03/04/2014 7.2 7.45 7.19 7.42 1,711,130
03/03/2014 7.24 7.34 7.092 7.13 1,571,799
02/28/2014 7.66 7.67 7.23 7.34 2,743,268
02/27/2014 7.41 7.74 7.36 7.67 3,521,163
02/26/2014 7.21 7.45 6.99 7.43 4,718,107
02/25/2014 6.82 7 6.75 6.94 2,239,496
02/24/2014 6.73 6.9 6.7 6.81 2,333,938
02/21/2014 6.51 6.72 6.5 6.7 1,902,918
02/20/2014 6.55 6.64 6.5 6.51 1,465,492
02/19/2014 6.5 6.75 6.5 6.59 2,349,817
02/18/2014 6.17 6.51 6.13 6.5 3,387,407
02/14/2014 6.3 6.32 6.04 6.16 4,375,317
02/13/2014 6.41 6.46 6.28 6.4 1,825,801
02/12/2014 6.66 6.71 6.405 6.44 1,555,908
02/11/2014 6.63 6.68 6.56 6.66 1,554,335
02/10/2014 6.66 6.89 6.46 6.6 6,312,028
02/07/2014 6.67 6.805 6.53 6.65 2,958,078
02/06/2014 6.47 6.66 6.46 6.62 2,648,671
02/05/2014 6.55 6.63 6.37 6.4 4,250,536
02/04/2014 6.84 6.8773 6.58 6.59 3,745,105
02/03/2014 7.07 7.13 6.81 6.83 3,015,926
01/31/2014 6.89 7.12 6.85 7.05 1,677,966
01/30/2014 7.11 7.19 6.88 6.97 2,462,104
01/29/2014 7.25 7.31 7 7.02 2,804,007
01/28/2014 7.22 7.44 7.16 7.18 2,127,585
01/27/2014 7.24 7.36 6.9 7.23 3,755,291
01/24/2014 7.49 7.53 7.15 7.26 3,577,236
01/23/2014 7.55 7.59 7.21 7.54 4,050,001
01/22/2014 7.61 7.76 7.51 7.62 1,602,004
01/21/2014 7.81 7.82 7.61 7.63 2,519,266
01/17/2014 7.69 7.91 7.64 7.71 2,729,239
01/16/2014 7.86 7.88 7.68 7.72 3,999,677
01/15/2014 8.21 8.21 7.7 7.78 6,137,080
01/14/2014 7.8 7.95 7.66 7.73 3,352,528
01/13/2014 8.39 8.41 7.62 7.75 8,161,706
01/10/2014 9.06 9.09 8.405 8.43 7,593,861
01/09/2014 8.7 9.95 8.68 8.97 12,380,130
01/08/2014 8.89 8.89 8.57 8.63 2,623,616
01/07/2014 9.08 9.19 8.8 8.87 2,077,669
01/06/2014 9.04 9.18 8.88 8.99 2,431,911
01/03/2014 9.07 9.265 9.03 9.16 1,453,708
01/02/2014 8.76 9.09 8.76 9.08 2,271,920
12/31/2013 9.21 9.34 9.06 9.09 1,583,615
12/30/2013 9.08 9.35 9.01 9.18 1,661,128
12/27/2013 9.06 9.33 9.03 9.11 1,417,332
12/26/2013 9.01 9.15 8.99 9.05 1,342,970
12/24/2013 8.81 9.1101 8.78 9.01 1,572,626
12/23/2013 8.56 8.88 8.4 8.79 2,951,516
12/20/2013 8.23 8.55 8.1904 8.5 3,846,466
12/19/2013 8.14 8.2 8 8.16 1,660,416
12/18/2013 8.13 8.215 7.955 8.14 3,101,486
12/17/2013 8.2 8.24 8.1 8.15 2,093,146
12/16/2013 8.15 8.35 8.15 8.22 1,741,220
12/13/2013 8.24 8.31 8.1 8.15 2,315,327
12/12/2013 8.59 8.61 8.11 8.24 3,474,124
12/11/2013 8.55 8.65 8.45 8.5 2,521,281
12/10/2013 8.92 8.96 8.5 8.55 2,879,545
12/09/2013 8.98 9.13 8.82 8.96 1,955,128
12/06/2013 9.17 9.34 8.93 9 3,355,098
12/05/2013 8.86 9.43 8.42 9.09 6,388,098
12/04/2013 9.57 9.6 9.25 9.36 4,958,844
12/03/2013 9.7 9.824 9.59 9.74 3,313,417
12/02/2013 10.34 10.35 9.65 9.75 3,741,012
11/29/2013 9.89 10.32 9.79 10.32 11,276,900
11/27/2013 10 10.015 9.735 9.84 2,890,105
11/26/2013 10.36 10.43 10 10.03 3,383,084
11/25/2013 10.16 10.43 9.99 10.21 1,957,665
11/22/2013 10.6 10.6 10.24 10.31 2,890,891
11/21/2013 10.3 10.675 10.14 10.6 3,838,722
11/20/2013 9.6 10.29 9.6 10.04 4,379,967
11/19/2013 9.12 9.615 9.07 9.51 3,373,832
11/18/2013 9.27 9.37 9.05 9.15 1,560,672
11/15/2013 9.23 9.28 9.14 9.27 1,217,853
11/14/2013 9.1 9.31 9.0099 9.24 1,635,052
11/13/2013 8.87 9.22 8.86 9.09 1,503,011
11/12/2013 9 9.0599 8.68 8.95 1,628,237
11/11/2013 8.81 9.16 8.64 9.02 2,912,350
11/08/2013 8.25 8.78 8.0735 8.75 4,653,179
11/07/2013 8.71 8.94 8.2 8.25 4,287,182
11/06/2013 9 9.01 8.28 8.4 5,198,627
11/05/2013 9.24 9.34 9.0801 9.2 2,010,631
11/04/2013 9.19 9.4202 9.12 9.26 1,950,831
11/01/2013 9.3 9.31 8.98 9.19 1,943,812
10/31/2013 9.48 9.5 9.26 9.29 1,501,778
10/30/2013 9.58 9.68 9.4 9.49 1,219,876
10/29/2013 9.55 9.665 9.425 9.58 1,047,395
10/28/2013 9.4 9.645 9.2995 9.53 1,664,941
10/25/2013 9.28 9.43 9.15 9.42 1,089,861
10/24/2013 9.13 9.28 9.13 9.28 1,030,549
10/23/2013 9.21 9.32 9.115 9.14 3,159,019
10/22/2013 9.07 9.2599 9.07 9.23 1,350,495
10/21/2013 9.11 9.21 9.05 9.1 1,238,077
10/18/2013 8.98 9.25 8.89 9.15 1,946,191
10/17/2013 8.95 9.004 8.85 8.94 1,802,112
10/16/2013 8.98 9.03 8.855 8.99 1,458,395
10/15/2013 8.97 9.04 8.91 8.95 1,577,707
10/14/2013 8.88 9.05 8.83 8.99 1,654,279
10/11/2013 8.99 9.08 8.81 8.92 1,916,482
10/10/2013 9.1 9.145 9 9.05 1,279,852
10/09/2013 9.04 9.17 8.94 9.01 2,311,986
10/08/2013 9.38 9.38 8.9 8.95 2,947,627
10/07/2013 9.47 9.52 9.34 9.34 2,717,052
10/04/2013 9.48 9.63 9.384 9.55 1,218,135
10/03/2013 9.65 9.65 9.44 9.51 2,758,373
10/02/2013 9.42 9.92 9.38 9.65 4,786,833
10/01/2013 9.35 9.58 9.35 9.55 2,399,177
09/30/2013 9.38 9.52 9.28 9.4 2,086,882
09/27/2013 9.53 9.68 9.46 9.51 1,320,689
09/26/2013 9.63 9.89 9.55 9.59 1,958,486
09/25/2013 9.7 9.8 9.4599 9.49 2,297,240
09/24/2013 9.67 9.86 9.57 9.66 1,812,399
09/23/2013 9.82 9.92 9.52 9.65 2,981,032
09/20/2013 9.97 10.03 9.8 9.89 4,911,941
09/19/2013 10.06 10.15 9.9 9.92 2,253,488
09/18/2013 10.05 10.29 9.83 10.08 6,125,615
09/17/2013 10 10.47 9.95 10.17 22,117,130
09/16/2013 9.05 9.18 8.6 8.61 3,881,817
09/13/2013 8.68 9.26 8.58 8.93 6,643,982
09/12/2013 8.72 8.81 8.6 8.68 3,314,550
09/11/2013 8.58 8.83 8.54 8.75 4,501,745
09/10/2013 8.48 8.63 8.37 8.62 6,404,053
09/09/2013 8.29 8.48 8.2 8.43 4,872,776
09/06/2013 8.28 8.42 8.1 8.28 5,034,860
09/05/2013 8.05 8.33 8.03 8.26 5,685,391
09/04/2013 7.88 8 7.78 7.98 4,843,650
09/03/2013 8.17 8.2399 7.84 7.86 4,620,982
08/30/2013 8.35 8.35 8.065 8.13 3,679,206
08/29/2013 8.45 8.52 8.29 8.36 3,366,876
08/28/2013 8.45 8.61 8.38 8.43 4,128,847
08/27/2013 8.63 8.75 8.42 8.43 4,555,795
08/26/2013 8.93 9.05 8.69 8.71 8,299,822
08/23/2013 9.37 9.55 8.59 8.76 28,577,310
08/22/2013 11.12 11.4 10.88 10.98 7,639,389
08/21/2013 11.76 11.96 11.38 11.42 4,675,479
08/20/2013 12.23 12.41 11.89 11.99 3,397,473
08/19/2013 12.25 12.4199 12.16 12.31 2,650,997
08/16/2013 12.42 12.6 12.28 12.28 2,400,717
08/15/2013 12.65 12.72 12.27 12.5 2,925,393
08/14/2013 12.75 13.025 12.61 12.76 4,010,269
08/13/2013 13.26 13.34 12.98 13.15 1,850,681
08/12/2013 13 13.2801 12.875 13.22 2,549,228
08/09/2013 13.52 13.59 13.09 13.11 3,110,811
08/08/2013 13.89 14.29 13.44 13.54 6,892,506
08/07/2013 14.52 14.65 14.13 14.14 2,159,790
08/06/2013 14.09 14.99 13.78 14.6 6,454,542
08/05/2013 14.79 15.36 14.59 14.95 1,616,926
08/02/2013 15.17 15.2 14.77 14.87 1,812,368
08/01/2013 15.25 15.73 15.22 15.26 1,911,373
07/31/2013 15.41 15.44 15.08 15.13 1,281,608
07/30/2013 15.03 15.41 14.75 15.38 2,193,272
07/29/2013 14.63 14.77 14.538 14.66 739,356
07/26/2013 14.6 14.73 14.365 14.72 674,872
07/25/2013 14.48 14.8101 14.27 14.76 1,360,916
07/24/2013 14.78 14.87 14.35 14.45 1,074,929
07/23/2013 14.38 14.915 14.29 14.74 2,079,852
07/22/2013 14.15 14.3725 14.12 14.26 773,738
07/19/2013 14.36 14.39 14.09 14.17 829,861
07/18/2013 14.26 14.64 14.24 14.45 841,963
07/17/2013 14.28 14.33 14.04 14.15 1,348,301
07/16/2013 14.71 14.93 14.16 14.23 2,283,401
07/15/2013 14.21 14.96 14.21 14.95 1,757,311
07/12/2013 14.35 14.55 14.14 14.24 688,243
07/11/2013 14.74 14.79 14.3 14.4 1,132,391
07/10/2013 14.27 14.62 14.27 14.58 1,235,678
07/09/2013 14.13 14.42 14.02 14.3 1,271,565
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?