Historical Stock Prices

ARO 
$0.9207
*  
0.3393
26.93%
Get ARO Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ARO now
Exchange: NYSE
Industry: Consumer Services
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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 1.15 1.19 0.8639 0.9207 7,729,023
08/27/2015 1.19 1.26 1.14 1.26 3,275,064
08/26/2015 1.31 1.35 1.07 1.14 2,889,265
08/25/2015 1.19 1.3 1.18 1.28 1,731,123
08/24/2015 1.1 1.18 1.02 1.18 835,183
08/21/2015 1.25 1.25 1.15 1.18 1,491,437
08/20/2015 1.34 1.37 1.25 1.25 745,114
08/19/2015 1.34 1.4 1.32 1.35 809,781
08/18/2015 1.35 1.4 1.34 1.34 586,791
08/17/2015 1.4 1.42 1.31 1.35 1,131,245
08/14/2015 1.48 1.48 1.37 1.39 1,382,330
08/13/2015 1.52 1.54 1.4 1.42 1,054,670
08/12/2015 1.48 1.55 1.44 1.5 3,247,965
08/11/2015 1.45 1.49 1.405 1.48 1,135,373
08/10/2015 1.56 1.56 1.46 1.47 1,305,200
08/07/2015 1.59 1.65 1.5 1.51 1,058,043
08/06/2015 1.52 1.59 1.5 1.58 969,934
08/05/2015 1.56 1.65 1.52 1.56 1,533,034
08/04/2015 1.54 1.59 1.5 1.56 1,169,281
08/03/2015 1.5 1.59 1.47 1.53 2,032,680
07/31/2015 1.42 1.53 1.4 1.51 1,534,386
07/30/2015 1.41 1.45 1.4 1.43 970,335
07/29/2015 1.41 1.5 1.39 1.42 1,459,667
07/28/2015 1.43 1.51 1.4 1.47 1,631,092
07/27/2015 1.4 1.47 1.4 1.43 1,668,000
07/24/2015 1.46 1.47 1.41 1.44 1,672,567
07/23/2015 1.5 1.51 1.45 1.47 1,106,942
07/22/2015 1.53 1.53 1.46 1.51 1,074,854
07/21/2015 1.55 1.59 1.53 1.53 1,082,550
07/20/2015 1.56 1.59 1.53 1.55 3,806,729
07/17/2015 1.6 1.61 1.52 1.59 2,314,159
07/16/2015 1.69 1.69 1.58 1.6 2,050,340
07/15/2015 1.75 1.78 1.66 1.7 1,319,175
07/14/2015 1.8 1.8 1.73 1.74 683,996
07/13/2015 1.8 1.83 1.76 1.79 748,321
07/10/2015 1.74 1.76 1.68 1.76 1,156,199
07/09/2015 1.77 1.81 1.68 1.7 1,448,417
07/08/2015 1.85 1.85 1.72 1.73 1,692,406
07/07/2015 1.93 1.949 1.8 1.85 1,327,992
07/06/2015 1.75 1.94 1.7 1.9 3,076,403
07/02/2015 1.71 1.85 1.71 1.79 3,523,066
07/01/2015 1.6 1.76 1.6 1.64 2,742,821
06/30/2015 1.69 1.7 1.59 1.62 10,268,270
06/29/2015 1.75 1.77 1.65 1.67 2,284,737
06/26/2015 1.8 1.89 1.72 1.75 11,915,380
06/25/2015 1.82 1.825 1.79 1.79 2,875,967
06/24/2015 1.82 1.86 1.75 1.79 5,072,976
06/23/2015 1.8 1.88 1.8 1.85 1,502,133
06/22/2015 1.82 1.84 1.78 1.79 1,041,107
06/19/2015 1.95 1.96 1.77 1.79 4,534,258
06/18/2015 1.86 1.99 1.86 1.95 2,524,531
06/17/2015 1.86 1.89 1.77 1.8 1,716,340
06/16/2015 1.88 1.88 1.83 1.85 991,561
06/15/2015 1.84 1.91 1.8 1.88 1,765,046
06/12/2015 1.86 1.925 1.79 1.83 1,527,029
06/11/2015 1.91 1.91 1.85 1.85 1,305,832
06/10/2015 1.91 1.95 1.89 1.89 1,564,755
06/09/2015 1.97 2 1.83 1.86 2,373,568
06/08/2015 2.03 2.08 1.96 1.97 1,732,071
06/05/2015 2.13 2.2 2.03 2.03 3,550,291
06/04/2015 1.94 2.065 1.92 2 3,507,812
06/03/2015 1.81 1.96 1.78 1.95 3,706,789
06/02/2015 1.71 1.86 1.7 1.81 2,720,069
06/01/2015 1.89 1.89 1.7 1.71 3,616,522
05/29/2015 2.02 2.0201 1.89 1.89 2,744,241
05/28/2015 2.1 2.13 2.02 2.03 1,772,539
05/27/2015 2.11 2.15 2 2.1 2,370,415
05/26/2015 2.21 2.22 2.08 2.12 3,828,420
05/22/2015 2.19 2.3325 2.135 2.19 8,257,375
05/21/2015 2.57 2.61 2.43 2.59 2,772,997
05/20/2015 2.52 2.58 2.4601 2.52 1,257,268
05/19/2015 2.69 2.73 2.43 2.49 2,616,527
05/18/2015 2.76 2.77 2.66 2.7 1,642,187
05/15/2015 2.88 2.89 2.76 2.79 1,528,484
05/14/2015 2.98 2.99 2.85 2.87 1,492,576
05/13/2015 3.03 3.0897 2.91 2.97 1,194,662
05/12/2015 3.06 3.16 2.98 3.04 1,013,964
05/11/2015 3.17 3.17 3.08 3.08 1,100,835
05/08/2015 3.1 3.2 3.1 3.17 1,009,211
05/07/2015 2.95 3.08 2.91 3.03 1,005,875
05/06/2015 2.98 3 2.87 2.96 815,268
05/05/2015 3.12 3.18 2.95 2.98 1,133,970
05/04/2015 3.08 3.215 3.059 3.13 1,126,178
05/01/2015 3.1 3.145 3.02 3.08 953,542
04/30/2015 3.26 3.29 3.04 3.09 1,805,276
04/29/2015 3.4 3.4 3.28 3.29 1,037,827
04/28/2015 3.4 3.45 3.3152 3.44 817,696
04/27/2015 3.48 3.5599 3.4 3.41 941,337
04/24/2015 3.46 3.545 3.43 3.5 913,915
04/23/2015 3.4 3.49 3.36 3.46 869,734
04/22/2015 3.35 3.41 3.32 3.4 730,093
04/21/2015 3.36 3.43 3.33 3.35 679,662
04/20/2015 3.38 3.41 3.3 3.36 958,528
04/17/2015 3.41 3.42 3.32 3.37 998,966
04/16/2015 3.48 3.5399 3.43 3.45 868,485
04/15/2015 3.45 3.54 3.39 3.49 1,283,879
04/14/2015 3.5 3.5 3.36 3.44 1,008,152
04/13/2015 3.41 3.5 3.32 3.49 1,031,517
04/10/2015 3.51 3.51 3.36 3.43 824,686
04/09/2015 3.51 3.57 3.455 3.5 618,355
04/08/2015 3.48 3.59 3.47 3.5 711,362
04/07/2015 3.46 3.58 3.43 3.48 783,088
04/06/2015 3.53 3.64 3.425 3.46 1,405,181
04/02/2015 3.42 3.58 3.42 3.53 1,155,075
04/01/2015 3.45 3.6 3.35 3.4 1,722,740
03/31/2015 3.3 3.59 3.3 3.47 1,932,488
03/30/2015 3.3 3.37 3.28 3.33 716,717
03/27/2015 3.18 3.31 3.17 3.3 1,344,436
03/26/2015 3.28 3.345 3.16 3.17 1,363,946
03/25/2015 3.32 3.39 3.3 3.31 1,450,765
03/24/2015 3.21 3.32 3.21 3.3 1,163,947
03/23/2015 3.1 3.265 3.1 3.23 1,364,941
03/20/2015 3.04 3.19 2.97 3.14 2,140,083
03/19/2015 2.99 3.11 2.95 3.02 1,213,881
03/18/2015 2.91 3.04 2.85 3.02 1,115,376
03/17/2015 2.97 2.97 2.86 2.95 1,410,348
03/16/2015 3.05 3.05 2.83 3.01 3,518,410
03/13/2015 3.28 3.35 2.96 3.06 8,485,510
03/12/2015 3.87 3.95 3.65 3.7 4,639,321
03/11/2015 3.94 4.04 3.92 3.97 1,395,810
03/10/2015 4.06 4.09 3.89 3.91 1,635,273
03/09/2015 4.06 4.1 3.97 4.09 1,598,439
03/06/2015 4 4.155 3.94 4.04 1,556,552
03/05/2015 4.03 4.05 3.88 4.05 1,533,375
03/04/2015 4.02 4.05 3.89 4.04 1,812,777
03/03/2015 4.33 4.33 4.07 4.07 2,127,405
03/02/2015 4.04 4.39 4.04 4.33 3,214,541
02/27/2015 3.91 4.05 3.855 4.03 1,324,727
02/26/2015 3.9 4 3.81 3.91 1,248,977
02/25/2015 3.85 3.95 3.811 3.9 775,195
02/24/2015 3.89 3.97 3.81 3.86 1,593,892
02/23/2015 3.7 3.935 3.65 3.9 2,029,015
02/20/2015 3.77 3.815 3.68 3.72 1,280,133
02/19/2015 3.78 3.87 3.74 3.76 1,483,360
02/18/2015 3.76 3.86 3.72 3.79 1,706,951
02/17/2015 3.66 3.86 3.56 3.78 2,412,126
02/13/2015 3.58 3.74 3.46 3.63 2,732,083
02/12/2015 3.4 3.64 3.25 3.59 4,950,352
02/11/2015 3.08 3.6 3.03 3.38 6,793,356
02/10/2015 3.05 3.23 2.9501 3.08 9,934,862
02/09/2015 2.49 2.64 2.47 2.64 1,316,996
02/06/2015 2.67 2.67 2.485 2.51 1,502,130
02/05/2015 2.65 2.73 2.55 2.65 1,158,386
02/04/2015 2.54 2.69 2.511 2.64 1,157,676
02/03/2015 2.42 2.58 2.35 2.56 2,934,624
02/02/2015 2.45 2.454 2.35 2.4 1,849,943
01/30/2015 2.65 2.67 2.41 2.44 1,578,074
01/29/2015 2.73 2.73 2.56 2.68 1,281,582
01/28/2015 2.76 2.785 2.64 2.71 1,275,380
01/27/2015 2.75 2.83 2.71 2.73 1,003,909
01/26/2015 2.71 2.83 2.71 2.79 1,100,030
01/23/2015 2.86 2.91 2.65 2.71 2,430,109
01/22/2015 2.78 2.9 2.68 2.86 1,683,204
01/21/2015 2.67 2.78 2.621 2.78 1,018,990
01/20/2015 2.98 3.0199 2.67 2.7 2,621,894
01/16/2015 2.95 3.03 2.9 2.97 1,696,998
01/15/2015 2.94 3.03 2.91 2.96 2,904,206
01/14/2015 2.83 2.97 2.81 2.92 1,909,581
01/13/2015 2.85 3.045 2.83 2.89 2,357,365
01/12/2015 2.71 2.93 2.7 2.85 2,843,069
01/09/2015 2.77 2.8 2.62 2.65 3,357,013
01/08/2015 2.44 2.88 2.44 2.8 7,643,848
01/07/2015 2.27 2.39 2.25 2.26 1,059,841
01/06/2015 2.31 2.37 2.24 2.24 1,239,210
01/05/2015 2.39 2.44 2.3 2.3 1,159,265
01/02/2015 2.34 2.45 2.3201 2.39 1,460,974
12/31/2014 2.38 2.38 2.31 2.32 1,946,767
12/30/2014 2.3 2.48 2.3 2.37 2,433,915
12/29/2014 2.33 2.35 2.3197 2.32 1,218,616
12/26/2014 2.31 2.36 2.2528 2.34 1,125,208
12/24/2014 2.31 2.38 2.29 2.3 723,007
12/23/2014 2.27 2.33 2.23 2.33 1,613,711
12/22/2014 2.41 2.43 2.25 2.27 2,112,210
12/19/2014 2.29 2.46 2.23 2.4 9,636,618
12/18/2014 2.3 2.35 2.25 2.29 2,212,113
12/17/2014 2.23 2.31 2.16 2.29 2,868,658
12/16/2014 2.31 2.41 2.2399 2.26 2,643,810
12/15/2014 2.31 2.41 2.2699 2.31 2,529,826
12/12/2014 2.21 2.35 2.18 2.31 2,438,728
12/11/2014 2.22 2.34 2.21 2.22 2,504,615
12/10/2014 2.24 2.34 2.18 2.2 2,788,955
12/09/2014 2.17 2.28 2.13 2.24 3,656,387
12/08/2014 2.46 2.46 2.17 2.2 4,315,759
12/05/2014 2.43 2.52 2.33 2.46 5,165,706
12/04/2014 2.77 2.84 2.31 2.48 21,429,840
12/03/2014 3.03 3.23 3.01 3.19 3,453,014
12/02/2014 3.16 3.21 3.04 3.07 2,351,994
12/01/2014 3.46 3.52 3.15 3.16 3,346,690
11/28/2014 3.48 3.56 3.43 3.48 1,615,249
11/26/2014 3.48 3.59 3.4 3.44 1,906,691
11/25/2014 3.59 3.69 3.42 3.45 2,183,544
11/24/2014 3.22 3.55 3.22 3.54 3,180,714
11/21/2014 3.23 3.34 3.17 3.22 2,420,794
11/20/2014 3.03 3.2 3 3.19 2,114,730
11/19/2014 3.07 3.075 2.97 2.99 1,256,767
11/18/2014 2.98 3.06 2.93 3.05 2,083,667
11/17/2014 2.98 3.03 2.92 2.97 1,089,810
11/14/2014 2.88 3.03 2.86 2.96 1,859,755
11/13/2014 2.9 2.98 2.85 2.87 2,190,228
11/12/2014 2.77 2.93 2.68 2.91 3,052,411
11/11/2014 2.9 2.9 2.755 2.77 2,633,863
11/10/2014 3.14 3.14 2.87 2.91 2,935,778
11/07/2014 3.11 3.16 3.03 3.15 1,814,156
11/06/2014 2.98 3.18 2.9512 3.14 2,051,873
11/05/2014 2.96 3 2.89 2.99 1,210,990
11/04/2014 2.92 2.985 2.8814 2.94 1,141,967
11/03/2014 3 3.05 2.93 2.94 1,649,359
10/31/2014 3.04 3.07 2.98 3.01 1,302,303
10/30/2014 2.94 3.0285 2.885 2.96 1,350,872
10/29/2014 3.07 3.08 2.94 2.97 2,016,725
10/28/2014 2.9 3.09 2.83 3.09 2,559,169
10/27/2014 2.89 2.93 2.81 2.9 1,844,093
10/24/2014 3.03 3.04 2.85 2.9 1,973,942
10/23/2014 2.98 3.05 2.92 3.04 1,709,458
10/22/2014 2.96 3.06 2.92 2.92 1,404,215
10/21/2014 2.93 3.04 2.91 2.97 1,484,723
10/20/2014 2.93 3.06 2.88 2.93 1,382,292
10/17/2014 3.16 3.2 2.88 2.89 2,387,025
10/16/2014 3.09 3.19 3 3.12 1,433,035
10/15/2014 2.83 3.085 2.75 3.07 2,455,381
10/14/2014 2.81 2.98 2.81 2.89 1,875,266
10/13/2014 2.88 2.91 2.8 2.81 1,577,248
10/10/2014 2.82 2.96 2.76 2.88 2,740,928
10/09/2014 3.01 3.0201 2.82 2.85 2,279,054
10/08/2014 3.06 3.12 2.9 3.02 2,231,788
10/07/2014 3.17 3.21 3.06 3.06 1,948,069
10/06/2014 3.35 3.4 3.2 3.21 1,807,815
10/03/2014 3.5 3.51 3.34 3.35 1,302,843
10/02/2014 3.28 3.5 3.25 3.46 1,920,213
10/01/2014 3.36 3.46 3.25 3.28 2,420,550
09/30/2014 3.38 3.38 3.28 3.29 1,326,732
09/29/2014 3.36 3.39 3.33 3.38 1,032,149
09/26/2014 3.4 3.46 3.36 3.38 1,768,535
09/25/2014 3.53 3.56 3.36 3.37 1,717,593
09/24/2014 3.43 3.54 3.39 3.52 1,710,803
09/23/2014 3.51 3.5101 3.4146 3.43 1,865,179
09/22/2014 3.69 3.69 3.52 3.54 2,059,385
09/19/2014 3.79 3.84 3.65 3.71 4,447,599
09/18/2014 3.78 3.83 3.75 3.79 1,284,164
09/17/2014 3.74 3.88 3.71 3.76 2,111,502
09/16/2014 3.81 3.82 3.71 3.74 2,656,648
09/15/2014 4.08 4.0899 3.7601 3.8 3,820,233
09/12/2014 4.08 4.15 4.02 4.1 1,430,142
09/11/2014 4.06 4.115 4 4.07 1,615,956
09/10/2014 4.08 4.12 3.92 4.07 2,403,637
09/09/2014 4.21 4.26 4.07 4.09 2,202,877
09/08/2014 4.18 4.29 4.14 4.23 2,107,073
09/05/2014 4.22 4.3 4.135 4.19 2,109,441
09/04/2014 4.14 4.28 4.11 4.25 3,403,448
09/03/2014 4.12 4.23 4.07 4.12 3,645,191
09/02/2014 4.2 4.21 4.04 4.11 2,804,760
08/29/2014 4.13 4.27 4.085 4.19 4,280,406
08/28/2014 4.12 4.2 3.93 4.14 4,845,319
*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?