Historical Stock Prices

ARR 
$3.94
*  
0.01
0.25%
Get ARR Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading ARR 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 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 3.95 3.95 3.92 3.94 2,186,413
11/25/2014 3.94 3.95 3.93 3.93 1,365,458
11/24/2014 3.94 3.94 3.92 3.94 1,573,599
11/21/2014 3.91 3.93 3.91 3.93 2,172,589
11/20/2014 3.91 3.92 3.9 3.91 2,365,974
11/19/2014 3.93 3.94 3.91 3.92 2,110,426
11/18/2014 3.93 3.95 3.93 3.93 1,844,468
11/17/2014 3.94 3.95 3.93 3.94 1,801,591
11/14/2014 3.93 3.95 3.93 3.94 1,906,032
11/13/2014 3.95 3.97 3.94 3.94 1,906,564
11/12/2014 3.99 4 3.96 4 2,262,542
11/11/2014 3.989 3.99 3.98 3.98 2,322,846
11/10/2014 3.97 3.99 3.96 3.99 3,246,985
11/07/2014 3.97 3.99 3.94 3.98 2,391,987
11/06/2014 3.97 3.97 3.94 3.96 2,574,967
11/05/2014 3.93 3.97 3.92 3.95 2,511,823
11/04/2014 3.95 3.96 3.92 3.93 2,422,550
11/03/2014 3.97 3.99 3.95 3.96 2,371,944
10/31/2014 3.96 3.97 3.94 3.96 4,348,920
10/30/2014 4 4.01 3.96 3.97 5,555,982
10/29/2014 4.05 4.07 3.98 4 2,933,361
10/28/2014 4.04 4.07 4.0298 4.07 2,872,364
10/27/2014 4.04 4.04 4.01 4.04 1,852,479
10/24/2014 4.01 4.03 4.01 4.03 1,571,632
10/23/2014 4.02 4.03 4 4.02 1,599,522
10/22/2014 4.02 4.06 4.01 4.02 2,380,960
10/21/2014 3.97 4.03 3.97 4.02 3,559,724
10/20/2014 3.95 3.98 3.95 3.97 2,913,999
10/17/2014 3.98 4.07 3.94 3.96 3,098,077
10/16/2014 3.9 4.07 3.89 3.94 4,855,713
10/15/2014 4 4.1 3.885 3.95 5,784,303
10/14/2014 4.01 4.03 4 4.01 2,793,798
10/13/2014 3.98 4.1 3.98 4 2,783,753
10/10/2014 3.99 4.1 3.96 3.96 3,790,889
10/09/2014 4.04 4.14 4.04 4.06 4,042,725
10/08/2014 3.98 4.07 3.96 4.04 3,957,447
10/07/2014 3.91 3.98 3.9 3.98 3,887,644
10/06/2014 3.88 3.96 3.88 3.9 3,286,291
10/03/2014 3.89 3.9 3.87 3.87 2,114,032
10/02/2014 3.9 3.91 3.82 3.87 3,687,071
10/01/2014 3.84 3.91 3.83 3.89 4,601,374
09/30/2014 3.97 4.02 3.82 3.85 7,864,713
09/29/2014 3.99 4.02 3.95 3.97 3,691,155
09/26/2014 4 4.01 3.93 3.98 4,990,630
09/25/2014 4.03 4.05 3.99 4.01 4,873,238
09/24/2014 4.02 4.05 4.02 4.04 3,667,048
09/23/2014 4.05 4.06 4.02 4.03 3,353,383
09/22/2014 4.07 4.08 4.02 4.05 6,178,480
09/19/2014 4.07 4.08 4.06 4.07 5,329,615
09/18/2014 4.13 4.13 4.06 4.07 4,247,792
09/17/2014 4.12 4.14 4.11 4.12 2,402,728
09/16/2014 4.16 4.17 4.07 4.13 6,274,608
09/15/2014 4.18 4.185 4.15 4.16 3,570,268
09/12/2014 4.23 4.24 4.18 4.18 4,366,199
09/11/2014 4.22 4.24 4.2 4.24 4,104,216
09/10/2014 4.25 4.26 4.24 4.25 2,936,356
09/09/2014 4.26 4.26 4.24 4.25 2,362,154
09/08/2014 4.26 4.27 4.23 4.26 3,196,940
09/05/2014 4.21 4.28 4.21 4.25 4,353,875
09/04/2014 4.22 4.25 4.21 4.23 2,207,223
09/03/2014 4.23 4.3 4.22 4.22 4,963,126
09/02/2014 4.24 4.3 4.22 4.23 4,113,686
08/29/2014 4.22 4.23 4.19 4.23 2,745,122
08/28/2014 4.22 4.22 4.19 4.2 2,106,175
08/27/2014 4.21 4.22 4.2 4.22 1,716,786
08/26/2014 4.21 4.22 4.21 4.22 1,855,109
08/25/2014 4.22 4.22 4.2 4.21 1,214,137
08/22/2014 4.23 4.24 4.21 4.22 1,048,701
08/21/2014 4.22 4.24 4.21 4.23 1,394,789
08/20/2014 4.2 4.24 4.195 4.22 2,008,860
08/19/2014 4.22 4.24 4.2 4.2 5,213,214
08/18/2014 4.2 4.22 4.2 4.22 2,024,500
08/15/2014 4.21 4.22 4.2 4.2 3,405,384
08/14/2014 4.18 4.2 4.17 4.2 1,637,170
08/13/2014 4.24 4.25 4.18 4.18 3,371,350
08/12/2014 4.24 4.26 4.23 4.24 2,508,281
08/11/2014 4.23 4.26 4.22 4.25 2,691,533
08/08/2014 4.19 4.22 4.19 4.22 1,661,788
08/07/2014 4.22 4.24 4.17 4.2 4,345,781
08/06/2014 4.19 4.22 4.18 4.21 1,746,836
08/05/2014 4.19 4.19 4.16 4.18 3,130,354
08/04/2014 4.19 4.22 4.17 4.18 3,551,272
08/01/2014 4.19 4.25 4.17 4.2 6,312,764
07/31/2014 4.23 4.24 4.21 4.21 3,589,714
07/30/2014 4.27 4.28 4.22 4.24 2,703,756
07/29/2014 4.27 4.29 4.25 4.27 1,707,569
07/28/2014 4.24 4.27 4.24 4.26 1,633,528
07/25/2014 4.25 4.26 4.24 4.24 2,096,774
07/24/2014 4.26 4.27 4.25 4.25 1,362,965
07/23/2014 4.24 4.27 4.24 4.25 1,832,236
07/22/2014 4.24 4.25 4.23 4.24 1,498,071
07/21/2014 4.25 4.25 4.22 4.23 2,063,369
07/18/2014 4.23 4.25 4.22 4.24 2,956,594
07/17/2014 4.25 4.27 4.24 4.25 2,699,294
07/16/2014 4.26 4.27 4.25 4.25 2,226,424
07/15/2014 4.28 4.29 4.25 4.25 1,776,642
07/14/2014 4.27 4.3 4.25 4.27 2,150,155
07/11/2014 4.27 4.29 4.25 4.25 3,322,625
07/10/2014 4.31 4.34 4.295 4.32 2,706,320
07/09/2014 4.32 4.33 4.29 4.31 3,028,392
07/08/2014 4.3 4.34 4.285 4.32 3,294,231
07/07/2014 4.32 4.33 4.29 4.29 3,847,926
07/03/2014 4.34 4.35 4.31 4.32 1,765,981
07/02/2014 4.35 4.35 4.31 4.34 3,484,820
07/01/2014 4.34 4.38 4.33 4.35 3,844,711
06/30/2014 4.33 4.34 4.32 4.33 3,308,440
06/27/2014 4.3 4.33 4.295 4.33 5,471,986
06/26/2014 4.27 4.3 4.27 4.29 1,696,420
06/25/2014 4.29 4.29 4.26 4.27 1,834,002
06/24/2014 4.28 4.32 4.28 4.28 2,811,887
06/23/2014 4.26 4.29 4.255 4.28 2,007,403
06/20/2014 4.3 4.32 4.26 4.26 8,004,168
06/19/2014 4.28 4.31 4.27 4.3 2,732,196
06/18/2014 4.27 4.275 4.25 4.27 5,108,852
06/17/2014 4.31 4.32 4.27 4.27 3,278,404
06/16/2014 4.33 4.33 4.31 4.32 2,981,401
06/13/2014 4.33 4.34 4.27 4.33 3,671,162
06/12/2014 4.34 4.35 4.28 4.34 4,949,896
06/11/2014 4.42 4.43 4.35 4.39 4,136,079
06/10/2014 4.44 4.44 4.41 4.41 3,400,214
06/09/2014 4.44 4.46 4.4 4.43 4,399,336
06/06/2014 4.41 4.45 4.4 4.43 3,215,201
06/05/2014 4.38 4.4 4.38 4.4 3,261,549
06/04/2014 4.34 4.36 4.31 4.36 2,186,765
06/03/2014 4.35 4.36 4.32 4.34 4,539,450
06/02/2014 4.35 4.38 4.34 4.35 3,261,079
05/30/2014 4.32 4.35 4.3 4.35 2,668,797
05/29/2014 4.35 4.35 4.32 4.32 2,471,349
05/28/2014 4.31 4.35 4.31 4.32 3,861,010
05/27/2014 4.28 4.31 4.27 4.31 2,981,972
05/23/2014 4.25 4.29 4.25 4.28 2,586,040
05/22/2014 4.23 4.26 4.22 4.25 2,216,314
05/21/2014 4.24 4.24 4.21 4.23 2,032,322
05/20/2014 4.24 4.25 4.21 4.22 3,613,047
05/19/2014 4.22 4.25 4.21 4.25 4,061,591
05/16/2014 4.2 4.22 4.2 4.22 1,981,669
05/15/2014 4.2 4.24 4.2 4.21 2,512,601
05/14/2014 4.2 4.23 4.19 4.22 2,150,367
05/13/2014 4.22 4.24 4.2 4.21 3,548,115
05/12/2014 4.25 4.26 4.23 4.24 4,145,810
05/09/2014 4.22 4.26 4.22 4.24 3,369,102
05/08/2014 4.25 4.28 4.21 4.22 4,303,598
05/07/2014 4.21 4.27 4.21 4.26 4,664,498
05/06/2014 4.22 4.24 4.2 4.21 2,736,208
05/05/2014 4.24 4.25 4.16 4.21 4,092,825
05/02/2014 4.24 4.26 4.23 4.25 1,707,870
05/01/2014 4.25 4.27 4.22 4.25 5,201,941
04/30/2014 4.18 4.27 4.18 4.24 6,384,772
04/29/2014 4.16 4.2 4.15 4.19 6,062,542
04/28/2014 4.18 4.19 4.15 4.16 2,369,457
04/25/2014 4.2 4.2 4.15 4.16 3,092,165
04/24/2014 4.19 4.2 4.17 4.2 2,046,761
04/23/2014 4.23 4.24 4.18 4.19 3,081,005
04/22/2014 4.2 4.22 4.19 4.22 2,787,173
04/21/2014 4.15 4.23 4.15 4.2 4,087,490
04/17/2014 4.13 4.16 4.13 4.15 2,192,008
04/16/2014 4.14 4.16 4.12 4.13 1,952,987
04/15/2014 4.18 4.19 4.13 4.15 3,008,110
04/14/2014 4.16 4.2 4.15 4.18 2,574,735
04/11/2014 4.19 4.21 4.13 4.16 4,357,234
04/10/2014 4.25 4.29 4.24 4.24 4,603,609
04/09/2014 4.26 4.27 4.24 4.25 2,619,535
04/08/2014 4.22 4.27 4.22 4.27 4,101,353
04/07/2014 4.19 4.21 4.17 4.21 3,878,515
04/04/2014 4.17 4.2 4.16 4.17 3,326,827
04/03/2014 4.2 4.21 4.15 4.16 3,887,210
04/02/2014 4.16 4.21 4.15 4.19 3,379,129
04/01/2014 4.13 4.19 4.12 4.17 3,392,872
03/31/2014 4.12 4.14 4.11 4.12 3,929,147
03/28/2014 4.14 4.15 4.13 4.13 2,339,882
03/27/2014 4.12 4.14 4.1 4.12 2,400,822
03/26/2014 4.16 4.16 4.11 4.12 3,906,774
03/25/2014 4.19 4.225 4.14 4.14 4,622,700
03/24/2014 4.23 4.24 4.16 4.19 4,004,960
03/21/2014 4.13 4.27 4.11 4.26 10,162,390
03/20/2014 4.22 4.23 4.09 4.13 15,293,560
03/19/2014 4.28 4.3 4.22 4.23 4,255,371
03/18/2014 4.27 4.28 4.25 4.28 2,699,597
03/17/2014 4.31 4.31 4.25 4.27 2,429,406
03/14/2014 4.3 4.34 4.26 4.29 5,244,964
03/13/2014 4.25 4.31 4.24 4.31 4,209,099
03/12/2014 4.26 4.29 4.23 4.28 7,618,826
03/11/2014 4.28 4.3 4.24 4.25 4,351,004
03/10/2014 4.28 4.3 4.25 4.27 2,643,636
03/07/2014 4.3 4.33 4.22 4.26 5,890,945
03/06/2014 4.37 4.41 4.29 4.29 6,419,885
03/05/2014 4.34 4.35 4.31 4.34 3,892,784
03/04/2014 4.32 4.35 4.298 4.33 5,955,132
03/03/2014 4.28 4.32 4.23 4.31 4,338,709
02/28/2014 4.265 4.3 4.25 4.29 6,515,454
02/27/2014 4.3 4.32 4.25 4.26 6,996,532
02/26/2014 4.325 4.37 4.31 4.34 3,197,140
02/25/2014 4.29 4.33 4.26 4.32 2,841,309
02/24/2014 4.295 4.3 4.25 4.29 2,740,090
02/21/2014 4.32 4.32 4.25 4.26 3,083,391
02/20/2014 4.31 4.33 4.24 4.3 4,227,132
02/19/2014 4.38 4.4 4.31 4.31 3,194,584
02/18/2014 4.31 4.37 4.27 4.36 4,073,414
02/14/2014 4.29 4.32 4.25 4.31 3,736,372
02/13/2014 4.22 4.3 4.19 4.3 5,596,916
02/12/2014 4.28 4.29 4.22 4.23 3,391,045
02/11/2014 4.3 4.31 4.25 4.31 6,818,059
02/10/2014 4.27 4.3 4.23 4.28 4,652,020
02/07/2014 4.22 4.26 4.21 4.25 3,703,233
02/06/2014 4.21 4.275 4.19 4.21 3,044,413
02/05/2014 4.18 4.22 4.14 4.2 5,555,369
02/04/2014 4.13 4.18 4.11 4.18 4,922,913
02/03/2014 4.115 4.14 4.1 4.11 4,020,289
01/31/2014 4.09 4.14 4.06 4.11 5,926,906
01/30/2014 4.12 4.13 4.08 4.11 3,067,266
01/29/2014 4.1 4.12 4.05 4.09 3,412,083
01/28/2014 4.08 4.11 4.05 4.09 3,246,090
01/27/2014 4.125 4.14 4.05 4.07 3,523,745
01/24/2014 4.13 4.18 4.11 4.12 6,216,456
01/23/2014 4.09 4.13 4.08 4.12 4,195,939
01/22/2014 4.08 4.09 4.06 4.08 2,179,533
01/21/2014 4.06 4.08 4.04 4.08 4,290,706
01/17/2014 4.07 4.08 4 4.04 12,826,260
01/16/2014 4.05 4.07 4.03 4.06 3,009,017
01/15/2014 4.03 4.06 4.02 4.04 4,382,852
01/14/2014 4.08 4.09 4.02 4.04 3,756,726
01/13/2014 4.07 4.09 4.05 4.07 5,179,470
01/10/2014 4.11 4.13 4.07 4.1 5,237,981
01/09/2014 4.14 4.15 4.06 4.07 5,056,949
01/08/2014 4.11 4.15 4.07 4.12 4,403,753
01/07/2014 4.08 4.12 4.05 4.11 3,045,864
01/06/2014 4.07 4.13 4.06 4.09 4,777,347
01/03/2014 3.98 4.05 3.978 4.05 4,606,392
01/02/2014 4 4.03 3.97 3.98 3,738,343
12/31/2013 3.94 4.04 3.94 4.01 8,102,239
12/30/2013 3.95 3.99 3.92 3.94 6,789,395
12/27/2013 3.97 4 3.92 3.95 5,810,061
12/26/2013 3.94 3.98 3.94 3.95 5,842,770
12/24/2013 3.88 3.95 3.88 3.94 3,358,920
12/23/2013 3.83 3.95 3.78 3.89 11,270,840
12/20/2013 3.755 3.78 3.74 3.74 11,106,260
12/19/2013 3.765 3.8 3.72 3.72 6,650,390
12/18/2013 3.76 3.82 3.68 3.74 11,922,110
12/17/2013 3.67 3.73 3.66 3.7 5,206,200
12/16/2013 3.67 3.75 3.65 3.68 8,071,528
12/13/2013 3.74 3.79 3.72 3.73 4,186,706
12/12/2013 3.76 3.79 3.71 3.76 7,383,459
12/11/2013 3.82 3.88 3.78 3.8 8,825,483
12/10/2013 3.73 3.85 3.72 3.85 6,424,600
12/09/2013 3.645 3.72 3.64 3.72 4,983,823
12/06/2013 3.76 3.77 3.65 3.68 6,706,636
12/05/2013 3.75 3.79 3.73 3.75 3,680,712
12/04/2013 3.78 3.8 3.72 3.78 4,712,601
12/03/2013 3.81 3.86 3.77 3.81 7,386,339
12/02/2013 3.91 3.93 3.8 3.81 5,427,151
11/29/2013 3.91 3.96 3.91 3.91 1,518,286
11/27/2013 3.95 3.96 3.87 3.91 4,684,652
11/26/2013 3.95 4 3.92 3.94 3,519,670
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?