Historical Stock Prices

ARPI 
$17.61
*  
0.02
0.11%
Get ARPI Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ARPI 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: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 17.62 17.7 17.52 17.61 99,206
12/24/2014 17.69 17.86 17.55 17.59 55,731
12/23/2014 17.9 18.04 17.67 17.71 183,579
12/22/2014 17.65 17.8 17.58 17.8 143,867
12/19/2014 17.07 17.58 17.07 17.55 406,978
12/18/2014 17.2 17.25 16.95 17.01 371,494
12/17/2014 17.07 17.42 16.98 17.07 343,422
12/16/2014 16.98 17.32 16.92 17.01 366,691
12/15/2014 17.39 17.39 17.01 17.05 294,678
12/12/2014 17.38 17.62 17.25 17.27 198,921
12/11/2014 17.59 17.73 17.47 17.51 137,410
12/10/2014 17.41 17.75 17.4 17.53 477,400
12/09/2014 17.45 17.59 17.37 17.43 1,601,002
12/08/2014 17.59 17.78 17.51 17.58 187,190
12/05/2014 17.58 17.7 17.39 17.59 292,241
12/04/2014 17.49 17.8 17.43 17.6 246,554
12/03/2014 17.54 17.58 17.445 17.5 386,653
12/02/2014 17.51 17.64 17.39 17.5 205,953
12/01/2014 17.74 17.84 17.55 17.59 131,023
11/28/2014 18.07 18.14 17.76 17.77 157,183
11/26/2014 17.48 18.05 17.48 18.01 179,098
11/25/2014 17.35 17.51 17.2 17.43 1,011,986
11/24/2014 17.36 17.478 17.23 17.35 228,085
11/21/2014 17.62 17.686 17.35 17.39 167,315
11/20/2014 17.38 17.52 17.36 17.47 121,009
11/19/2014 17.53 17.592 17.34 17.42 132,252
11/18/2014 17.48 17.61 17.4 17.51 198,542
11/17/2014 17.48 17.53 17.21 17.43 379,677
11/14/2014 17.74 17.84 17.54 17.56 219,212
11/13/2014 17.44 17.78 17.43 17.78 715,490
11/12/2014 17.58 17.625 17.41 17.45 607,328
11/11/2014 17.81 17.81 17.5 17.61 311,351
11/10/2014 17.91 17.97 17.78 17.85 191,993
11/07/2014 18.07 18.07 17.75 17.9 272,250
11/06/2014 18.07 18.21 17.96 18.1 239,429
11/05/2014 18.28 18.29 17.84 18.1 287,499
11/04/2014 18.68 18.84 17.75 18.25 372,272
11/03/2014 18.96 19.095 18.61 18.69 194,976
10/31/2014 19.16 19.24 18.88 19 248,801
10/30/2014 18.81 19.07 18.66 18.95 162,508
10/29/2014 18.88 18.98 18.68 18.82 116,923
10/28/2014 18.82 19 18.65 18.91 135,568
10/27/2014 18.53 18.76 18.45 18.74 114,262
10/24/2014 18.75 18.75 18.32 18.6 265,859
10/23/2014 18.91 18.91 18.61 18.69 242,759
10/22/2014 19.05 19.11 18.78 18.82 134,246
10/21/2014 19.2 19.315 18.97 18.98 159,895
10/20/2014 19.02 19.22 19.01 19.16 142,717
10/17/2014 19.17 19.24 18.7 19.07 245,999
10/16/2014 18.81 19.2 18.81 19.05 245,927
10/15/2014 18.52 19.03 18.42 18.94 436,161
10/14/2014 18.82 19.03 18.41 18.63 207,950
10/13/2014 18.68 18.95 18.572 18.73 174,373
10/10/2014 18.67 19.07 18.59 18.61 261,907
10/09/2014 18.79 19.03 18.77 18.77 166,743
10/08/2014 18.19 18.85 18.09 18.77 261,881
10/07/2014 18.43 18.54 18.18 18.2 165,264
10/06/2014 18.47 18.63 18.38 18.5 117,595
10/03/2014 18.55 18.62 18.36 18.49 151,243
10/02/2014 18.33 18.51 18.25 18.39 101,115
10/01/2014 18.34 18.53 18.275 18.38 207,783
09/30/2014 18.6 18.6 18.33 18.34 186,537
09/29/2014 18.51 18.62 18.4 18.56 124,280
09/26/2014 18.5 18.65 18.3 18.61 201,129
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?