Historical Stock Prices

ARPI 
$16.93
*  
0.25
1.5%
Get ARPI Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 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 16.61 17 16.4 16.93 305,254
08/27/2015 16.57 16.8 16.32 16.68 209,789
08/26/2015 16.08 16.49 15.97 16.47 276,807
08/25/2015 16.7 16.84 15.98 16 168,238
08/24/2015 16.54 16.96 15.53 16.36 268,209
08/21/2015 17.4 17.57 17.05 17.1 248,090
08/20/2015 17.66 17.805 17.365 17.62 240,904
08/19/2015 17.84 17.88 17.56 17.74 163,897
08/18/2015 17.16 17.91 16.76 17.82 427,152
08/17/2015 17.54 17.86 17.41 17.83 175,207
08/14/2015 17.61 17.64 17.42 17.64 236,182
08/13/2015 17.62 17.695 17.46 17.55 190,316
08/12/2015 17.32 17.6 17.17 17.5 340,266
08/11/2015 17.5 17.64 17.35 17.39 232,453
08/10/2015 17.75 18.01 17.38 17.57 599,750
08/07/2015 17.98 18.12 17.74 17.8 177,262
08/06/2015 18.09 18.31 17.54 18.09 275,822
08/05/2015 18.33 18.46 18.14 18.34 262,415
08/04/2015 18.56 18.66 18.24 18.28 130,497
08/03/2015 18.54 18.6 18.45 18.51 485,250
07/31/2015 18.6 18.68 18.43 18.5 197,605
07/30/2015 18.46 18.65 18.37 18.51 315,928
07/29/2015 18.49 18.62 18.27 18.53 209,954
07/28/2015 18.58 18.69 18.31 18.55 211,556
07/27/2015 18.22 18.56 18.22 18.51 144,054
07/24/2015 18.22 18.33 18.12 18.3 90,951
07/23/2015 18.6 18.6 18.2 18.28 119,004
07/22/2015 18.5 18.7799 18.5 18.55 54,596
07/21/2015 18.73 18.81 18.53 18.56 89,028
07/20/2015 18.81 18.81 18.48 18.69 76,331
07/17/2015 18.78 18.85 18.69 18.76 142,630
07/16/2015 18.81 18.88 18.73 18.78 86,757
07/15/2015 18.78 18.84 18.62 18.72 77,622
07/14/2015 18.83 18.83 18.665 18.8 143,736
07/13/2015 18.61 18.84 18.61 18.79 239,723
07/10/2015 18.55 18.73 18.5 18.62 208,809
07/09/2015 18.8 18.88 18.46 18.5 276,493
07/08/2015 18.78 18.94 18.61 18.73 119,707
07/07/2015 18.95 19.12 18.78 18.88 480,637
07/06/2015 18.59 19.05 18.59 18.95 155,367
07/02/2015 18.73 18.77 18.57 18.75 87,715
07/01/2015 18.45 18.66 18.35 18.66 147,610
06/30/2015 18.67 18.69 18.29 18.5 301,066
06/29/2015 18.88 19.06 18.56 18.57 135,946
06/26/2015 18.99 19.17 18.88 19 470,009
06/25/2015 18.98 19.16 18.81 18.99 430,351
06/24/2015 18.91 19.03 18.89 18.96 130,642
06/23/2015 18.86 19.005 18.79 18.98 289,914
06/22/2015 19.04 19.182 18.85 18.87 152,482
06/19/2015 18.98 19.048 18.82 18.99 434,058
06/18/2015 18.93 19.04 18.91 18.99 393,022
06/17/2015 19.02 19.198 18.7 18.86 108,136
06/16/2015 18.89 19.04 18.82 18.99 205,561
06/15/2015 18.97 19.024 18.71 18.87 147,653
06/12/2015 19.05 19.17 18.93 18.99 181,796
06/11/2015 19.05 19.24 18.91 19.02 608,903
06/10/2015 18.91 19.17 18.91 19.03 144,284
06/09/2015 18.81 18.93 18.76 18.85 186,174
06/08/2015 18.67 18.86 18.63 18.8 262,933
06/05/2015 18.46 18.73 18.282 18.72 175,761
06/04/2015 18.76 18.79 18.56 18.58 375,333
06/03/2015 18.61 18.86 18.47 18.81 412,225
06/02/2015 18.68 18.75 18.64 18.69 177,855
06/01/2015 18.64 18.89 18.5 18.79 139,798
05/29/2015 18.88 18.91 18.51 18.55 233,581
05/28/2015 18.98 18.98 18.78 18.85 59,848
*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?