Aeropostale Inc Historical Stock Prices

ARO 
$4.04
*  
0.03
0.74%
Get ARO Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading ARO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARO Pre-Market
 
 
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 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  4.01  4.05  3.89  4.04 1,811,077
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
08/27/2014 3.96 4.23 3.96 4.16 8,975,272
08/26/2014 3.65 3.9 3.56 3.82 6,735,725
08/25/2014 3.54 3.84 3.53 3.65 6,211,855
08/22/2014 3.61 3.72 3.5 3.52 7,637,404
08/21/2014 3.93 3.9401 3.78 3.91 5,518,260
08/20/2014 3.86 3.94 3.78 3.91 9,623,304
08/19/2014 3.66 4.05 3.51 3.87 29,472,440
08/18/2014 3.2 3.26 3.17 3.24 3,829,632
08/15/2014 3.25 3.26 3.16 3.17 3,036,052
08/14/2014 3.25 3.26 3.17 3.22 3,445,438
08/13/2014 3.55 3.55 3.2 3.21 4,628,504
08/12/2014 3.35 3.68 3.25 3.51 6,734,277
08/11/2014 3.33 3.42 3.25 3.37 2,065,834
08/08/2014 3.24 3.31 3.17 3.3 1,565,116
08/07/2014 3.37 3.3901 3.23 3.24 1,654,776
08/06/2014 3.33 3.39 3.31 3.37 1,473,312
08/05/2014 3.21 3.38 3.17 3.35 1,895,809
08/04/2014 3.2 3.24 3.145 3.22 1,017,791
08/01/2014 3.3 3.33 3.16 3.2 2,222,154
07/31/2014 3.36 3.42 3.27 3.32 1,536,715
07/30/2014 3.21 3.36 3.2 3.35 2,859,097
07/29/2014 3.16 3.22 3.13 3.18 2,942,350
07/28/2014 3.17 3.19 3.13 3.14 1,440,973
07/25/2014 3.24 3.27 3.17 3.19 1,627,498
07/24/2014 3.2 3.26 3.17 3.25 2,427,524
07/23/2014 3.17 3.2 3.1 3.17 3,477,345
07/22/2014 3.25 3.3 3.11 3.15 3,722,460
07/21/2014 3.36 3.37 3.24 3.25 1,370,693
07/18/2014 3.21 3.37 3.21 3.37 1,629,594
07/17/2014 3.23 3.33 3.21 3.22 2,195,376
07/16/2014 3.3 3.32 3.21 3.24 2,034,529
07/15/2014 3.17 3.32 3.15 3.29 3,861,107
07/14/2014 3.22 3.24 3.15 3.17 1,991,073
07/11/2014 3.28 3.29 3.18 3.2 2,346,683
07/10/2014 3.31 3.39 3.21 3.27 4,189,705
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
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?