ARRY

Historical Stock Prices

$3.2
*  
0.01
0.31%
Get ARRY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ARRY now
Exchange: NASDAQ
Industry: Health Care
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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 3.2 3.26 3.145 3.19 1,667,850
04/28/2016 3.27 3.39 3.17 3.21 1,743,963
04/27/2016 3.19 3.32 3.15 3.27 1,711,720
04/26/2016 3.31 3.32 3.11 3.19 1,494,415
04/25/2016 3.25 3.36 3.21 3.31 1,440,736
04/22/2016 3.21 3.2693 3.16 3.25 1,148,911
04/21/2016 3.19 3.24 3.13 3.2 1,416,519
04/20/2016 3.23 3.28 3.115 3.21 1,149,355
04/19/2016 3.27 3.305 3.2 3.22 1,350,555
04/18/2016 3.17 3.28 3.14 3.25 1,235,402
04/15/2016 3.16 3.21 3.0901 3.17 717,823
04/14/2016 3.15 3.22 3.115 3.18 1,052,863
04/13/2016 3.04 3.14 3.01 3.14 941,313
04/12/2016 2.97 3.06 2.93 3.02 1,134,270
04/11/2016 3.03 3.105 2.95 2.96 1,002,513
04/08/2016 3.1 3.12 2.93 3 1,207,825
04/07/2016 3.12 3.15 2.98 3.05 1,290,356
04/06/2016 2.9 3.1599 2.89 3.15 2,280,936
04/05/2016 2.97 3 2.87 2.88 1,272,828
04/04/2016 3.08 3.14 2.97 2.99 1,300,339
04/01/2016 2.69 3 2.6 3 1,683,823
03/31/2016 2.93 3.09 2.91 2.95 2,769,480
03/30/2016 2.94 3.08 2.855 2.91 1,927,020
03/29/2016 2.81 2.94 2.74 2.91 1,605,078
03/28/2016 2.87 2.91 2.75 2.84 1,786,197
03/24/2016 2.7 2.91 2.62 2.86 1,648,254
03/23/2016 2.94 2.957 2.71 2.72 1,581,438
03/22/2016 2.78 2.95 2.78 2.94 1,312,967
03/21/2016 2.7 2.86 2.66 2.82 1,223,968
03/18/2016 2.66 2.71 2.6 2.69 2,764,129
03/17/2016 2.59 2.69 2.5 2.63 1,307,442
03/16/2016 2.7 2.77 2.57 2.6 1,392,334
03/15/2016 2.9 2.91 2.725 2.73 1,431,263
03/14/2016 2.9 2.995 2.87 2.92 907,885
03/11/2016 2.82 2.9 2.8 2.9 933,479
03/10/2016 2.86 2.98 2.78 2.79 1,161,787
03/09/2016 2.97 3 2.84 2.86 1,010,050
03/08/2016 3.15 3.18 2.94 2.96 2,017,051
03/07/2016 3 3.22 2.96 3.16 2,382,393
03/04/2016 2.96 3.095 2.89 3 2,053,856
03/03/2016 2.92 3.02 2.87 2.96 2,047,006
03/02/2016 2.67 2.9 2.66 2.9 2,726,815
03/01/2016 2.52 2.68 2.5 2.68 1,455,627
02/29/2016 2.6 2.66 2.51 2.51 1,762,533
02/26/2016 2.61 2.66 2.55 2.6 1,459,639
02/25/2016 2.6 2.64 2.53 2.61 1,485,038
02/24/2016 2.54 2.62 2.44 2.6 1,632,664
02/23/2016 2.7 2.73 2.57 2.57 1,797,355
02/22/2016 2.89 2.93 2.68 2.71 2,366,106
02/19/2016 2.76 2.84 2.72 2.84 1,202,155
02/18/2016 2.91 2.92 2.76 2.77 1,323,056
02/17/2016 2.85 2.91 2.77 2.89 1,772,673
02/16/2016 2.68 2.84 2.67 2.83 1,884,443
02/12/2016 2.57 2.63 2.43 2.62 1,854,860
02/11/2016 2.45 2.57 2.385 2.55 2,160,109
02/10/2016 2.52 2.66 2.5 2.5 2,950,869
02/09/2016 2.53 2.64 2.42 2.5 3,019,015
02/08/2016 2.88 2.935 2.59 2.62 2,954,445
02/05/2016 3 3.05 2.89 2.91 2,600,963
02/04/2016 2.86 3.17 2.86 3.02 2,349,819
02/03/2016 3.03 3.04 2.87 2.91 4,963,102
02/02/2016 2.78 3.16 2.78 3.05 4,441,617
02/01/2016 3.07 3.1 2.94 3.05 5,356,419
01/29/2016 3 3.15 2.96 3.09 4,028,316
01/28/2016 3.12 3.135 2.97 3.02 4,673,964
01/27/2016 3.21 3.28 3.07 3.1 3,031,966
01/26/2016 3.22 3.28 3.14 3.23 1,755,845
01/25/2016 3.3 3.46 3.21 3.21 2,446,067
01/22/2016 3.27 3.435 3.23 3.325 1,667,371
01/21/2016 3.3 3.36 3.2 3.22 2,622,926
01/20/2016 3.13 3.35 2.99 3.32 4,063,973
01/19/2016 3.43 3.4849 3.09 3.21 4,381,088
01/15/2016 3.24 3.395 3.14 3.38 2,967,523
01/14/2016 3.31 3.4 3.18 3.35 2,433,789
01/13/2016 3.55 3.62 3.29 3.31 2,334,646
01/12/2016 3.56 3.73 3.4 3.58 2,838,667
01/11/2016 3.68 3.71 3.45 3.49 3,114,466
01/08/2016 3.77 3.845 3.63 3.64 2,077,336
01/07/2016 3.83 3.86 3.69 3.76 2,607,248
01/06/2016 4.1 4.1 3.88 3.91 1,917,834
01/05/2016 4.12 4.17 4.065 4.14 1,338,275
01/04/2016 4.13 4.1801 4.06 4.09 2,164,844
12/31/2015 4.1 4.24 4.1 4.22 1,798,275
12/30/2015 4.16 4.28 4.14 4.15 1,170,754
12/29/2015 4.24 4.28 4.13 4.16 4,683,397
12/28/2015 4.23 4.38 4.225 4.25 1,469,801
12/24/2015 4.34 4.3578 4.2 4.25 776,151
12/23/2015 4.32 4.39 4.3 4.31 1,314,546
12/22/2015 4.45 4.45 4.23 4.32 1,678,769
12/21/2015 4.44 4.5 4.3 4.4 2,077,658
12/18/2015 4.57 4.68 4.4 4.42 7,523,540
12/17/2015 4.4 4.71 4.4 4.57 5,091,752
12/16/2015 5.14 5.2 4.52 4.62 18,337,930
12/15/2015 3.9 3.94 3.81 3.83 1,623,655
12/14/2015 3.87 3.95 3.81 3.85 2,318,052
12/11/2015 3.77 3.905 3.72 3.86 2,830,085
12/10/2015 3.81 3.92 3.76 3.85 1,899,116
12/09/2015 3.86 3.94 3.78 3.825 2,297,945
12/08/2015 3.81 3.92 3.76 3.88 2,111,361
12/07/2015 3.94 3.98 3.83 3.85 1,997,670
12/04/2015 3.96 4 3.88 3.93 1,720,697
12/03/2015 4.01 4.06 3.85 3.95 3,662,918
12/02/2015 3.91 4.08 3.88 3.99 4,345,382
12/01/2015 4 4 3.87 3.9 5,105,593
11/30/2015 3.98 4.09 3.88 3.96 3,373,610
11/27/2015 4.02 4.05 3.98 4.04 1,143,074
11/25/2015 3.98 4.12 3.98 4 2,218,773
11/24/2015 3.84 4.04 3.82 3.97 3,604,351
11/23/2015 4 4.05 3.815 3.83 6,309,850
11/20/2015 4.1 4.11 3.98 4.02 3,076,678
11/19/2015 4.1 4.25 3.97 4.06 4,636,522
11/18/2015 4.23 4.26 4.09 4.11 3,446,687
11/17/2015 4.29 4.43 4.17 4.22 3,254,052
11/16/2015 4.5 4.51 4.18 4.26 3,691,657
11/13/2015 4.56 4.62 4.39 4.4 2,195,482
11/12/2015 4.48 4.64 4.44 4.59 2,656,930
11/11/2015 4.76 4.79 4.48 4.48 3,313,286
11/10/2015 4.91 4.9699 4.75 4.76 2,040,689
11/09/2015 5.05 5.08 4.89 4.94 1,456,530
11/06/2015 4.96 5.13 4.9 5.03 2,234,336
11/05/2015 4.99 5.1811 4.96 5.02 1,680,741
11/04/2015 5.37 5.44 5.01 5.03 1,712,192
11/03/2015 5.26 5.285 5.08 5.22 1,731,546
11/02/2015 5.12 5.3 5.12 5.3 1,460,970
10/30/2015 5.16 5.19 5.04 5.12 740,074
10/29/2015 5.29 5.34 5.12 5.13 1,187,964
10/28/2015 5.15 5.35 5.05 5.29 2,167,339
10/27/2015 5.2 5.25 5.01 5.12 1,356,072
10/26/2015 5.3 5.39 5.195 5.25 1,253,712
10/23/2015 5.33 5.4 5.095 5.29 1,698,763
10/22/2015 5.15 5.32 5.03 5.29 1,642,269
10/21/2015 5.15 5.28 5.01 5.11 1,682,539
10/20/2015 5.36 5.391 5.18 5.21 1,859,316
10/19/2015 5.34 5.54 5.175 5.39 1,269,587
10/16/2015 5.5 5.57 5.24 5.35 1,652,744
10/15/2015 5 5.48 4.93 5.48 2,759,634
10/14/2015 4.85 5.02 4.82 5 2,148,887
10/13/2015 4.92 5.01 4.82 4.82 1,919,333
10/12/2015 5.13 5.13 4.91 4.93 1,595,297
10/09/2015 4.97 5.1536 4.87 5.09 1,274,303
10/08/2015 4.95 5.02 4.77 4.96 1,368,632
10/07/2015 4.94 5.09 4.79 4.98 1,597,631
10/06/2015 5.06 5.0798 4.71 4.92 1,991,488
10/05/2015 5.2 5.21 4.95 5.07 2,555,794
10/02/2015 4.53 5.12 4.49 5.11 3,097,741
10/01/2015 4.58 4.64 4.44 4.54 2,907,595
09/30/2015 4.61 4.77 4.53 4.56 2,534,036
09/29/2015 4.78 4.99 4.445 4.56 3,323,947
09/28/2015 4.88 4.97 4.6 4.78 3,245,714
09/25/2015 5.18 5.32 4.79 4.93 3,315,279
09/24/2015 5.05 5.14 4.93 5.09 1,095,180
09/23/2015 5.19 5.275 5.06 5.09 1,081,258
09/22/2015 5.26 5.3307 5.095 5.18 1,872,577
09/21/2015 5.5 5.68 5.24 5.36 2,294,202
09/18/2015 5.8 5.87 5.44 5.45 4,008,411
09/17/2015 5.73 5.92 5.68 5.91 1,317,593
09/16/2015 5.89 5.89 5.67 5.74 1,211,983
09/15/2015 5.91 5.97 5.84 5.9 525,656
09/14/2015 5.88 5.93 5.72 5.87 1,071,041
09/11/2015 5.88 5.925 5.72 5.88 811,326
09/10/2015 5.71 5.98 5.71 5.93 1,018,507
09/09/2015 5.92 5.96 5.7 5.72 1,175,425
09/08/2015 5.74 5.89 5.645 5.86 1,464,296
09/04/2015 5.69 5.85 5.52 5.62 1,630,340
09/03/2015 5.95 6.01 5.76 5.77 1,423,153
09/02/2015 5.77 5.95 5.63 5.95 1,741,135
09/01/2015 5.76 5.91 5.66 5.66 2,304,307
08/31/2015 5.94 6.04 5.84 5.9 2,187,281
08/28/2015 5.78 5.95 5.78 5.94 1,103,213
08/27/2015 5.71 5.905 5.64 5.84 1,624,482
08/26/2015 5.54 5.68 5.36 5.68 1,974,406
08/25/2015 5.43 5.615 5.28 5.43 2,469,732
08/24/2015 5.23 5.54 5.13 5.23 3,137,105
08/21/2015 5.15 5.55 5.13 5.45 1,903,373
08/20/2015 5.55 5.58 5.27 5.28 1,257,390
08/19/2015 5.63 5.73 5.55 5.61 815,945
08/18/2015 5.81 5.9 5.65 5.67 1,045,281
08/17/2015 5.7 5.88 5.59 5.88 841,449
08/14/2015 5.72 5.8765 5.62 5.7 1,029,550
08/13/2015 5.98 6.04 5.7 5.71 983,398
08/12/2015 5.71 6.04 5.69 6 1,652,455
08/11/2015 5.79 6.005 5.73 5.76 2,458,696
08/10/2015 5.74 5.86 5.74 5.81 1,442,300
08/07/2015 5.82 5.84 5.5341 5.72 2,093,856
08/06/2015 6.09 6.21 5.68 5.78 3,060,286
08/05/2015 5.94 6.23 5.87 6.1 3,930,326
08/04/2015 5.7 5.84 5.61 5.81 1,688,836
08/03/2015 6.04 6.1 5.67 5.69 1,632,547
07/31/2015 5.78 5.86 5.71 5.81 1,001,970
07/30/2015 5.71 5.775 5.61 5.75 1,665,278
07/29/2015 5.84 5.93 5.705 5.76 1,631,747
07/28/2015 6.01 6.05 5.77 5.84 2,948,673
07/27/2015 6.09 6.133 5.88 6 1,847,560
07/24/2015 6.55 6.56 6.19 6.19 1,284,077
07/23/2015 6.66 6.71 6.55 6.59 1,107,101
07/22/2015 6.11 6.65 6 6.65 3,791,063
07/21/2015 6.8 6.81 6.64 6.73 1,246,756
07/20/2015 6.91 6.98 6.74 6.79 954,161
07/17/2015 6.95 6.97 6.8 6.92 913,622
07/16/2015 6.96 6.99 6.865 6.93 2,364,922
07/15/2015 7.1 7.24 6.88 6.88 1,025,264
07/14/2015 6.98 7.18 6.91 7.11 1,179,420
07/13/2015 6.87 6.98 6.81 6.97 856,877
07/10/2015 6.84 6.86 6.705 6.84 1,586,282
07/09/2015 6.73 6.81 6.7 6.75 1,598,640
07/08/2015 6.76 6.8 6.56 6.61 1,416,212
07/07/2015 6.83 6.88 6.665 6.83 2,336,758
07/06/2015 6.83 7.01 6.77 6.8 1,842,946
07/02/2015 7.05 7.05 6.84 6.89 1,166,373
07/01/2015 7.28 7.31 6.99 7.02 3,680,575
06/30/2015 7.13 7.27 7.13 7.21 1,863,013
06/29/2015 7.33 7.42 7.05 7.06 1,563,528
06/26/2015 7.61 7.66 7.315 7.43 2,311,597
06/25/2015 7.69 7.7 7.51 7.61 904,204
06/24/2015 7.86 7.9 7.6 7.63 1,451,504
06/23/2015 7.9 8 7.78 7.9 867,306
06/22/2015 7.8 8.04 7.6799 7.93 1,757,933
06/19/2015 7.58 7.8 7.55 7.77 2,481,157
06/18/2015 7.14 7.56 7.12 7.54 1,510,523
06/17/2015 7.16 7.28 7.03 7.12 1,589,181
06/16/2015 7.18 7.215 7.0751 7.14 1,237,325
06/15/2015 7.49 7.49 7.0899 7.18 2,046,422
06/12/2015 7.7 7.76 7.495 7.56 1,573,731
06/11/2015 7.75 7.8 7.685 7.73 1,301,068
06/10/2015 7.7 7.82 7.6 7.74 1,586,105
06/09/2015 7.74 7.75 7.53 7.67 1,489,849
06/08/2015 7.67 7.76 7.52 7.73 1,861,061
06/05/2015 7.64 7.68 7.49 7.66 883,574
06/04/2015 7.67 7.7951 7.56 7.64 1,172,846
06/03/2015 7.78 7.8 7.63 7.715 1,293,901
06/02/2015 7.75 7.85 7.62 7.73 1,893,184
06/01/2015 7.7 7.75 7.475 7.74 1,937,152
05/29/2015 7.64 7.71 7.57 7.65 1,137,726
05/28/2015 7.76 7.76 7.56 7.64 907,327
05/27/2015 7.5 7.7575 7.45 7.74 2,133,092
05/26/2015 7.45 7.63 7.43 7.49 2,249,224
05/22/2015 7.38 7.55 7.29 7.52 1,252,518
05/21/2015 7.33 7.46 7.151 7.38 1,860,000
05/20/2015 7.42 7.47 7.24 7.35 1,453,899
05/19/2015 7.51 7.5594 7.35 7.39 2,037,594
05/18/2015 7.24 7.54 7.12 7.5 2,216,128
05/15/2015 7.18 7.23 7.03 7.23 1,144,476
05/14/2015 7.24 7.28 7.06 7.2 1,355,793
05/13/2015 7.43 7.48 7.2 7.21 1,470,096
05/12/2015 7.38 7.49 7.25 7.41 2,242,404
05/11/2015 7.51 7.58 7.39 7.45 1,511,459
05/08/2015 7.23 7.49 7.13 7.48 1,871,632
05/07/2015 7.11 7.29 6.86 7.15 2,374,174
05/06/2015 6.57 7.12 6.495 7.1 3,376,764
05/05/2015 6.96 7.1 6.54 6.57 3,583,959
05/04/2015 7.13 7.4 6.75 7.145 7,488,020
05/01/2015 6.33 6.42 6.19 6.32 1,871,101
04/30/2015 6.49 6.54 6.16 6.25 2,636,182
04/29/2015 6.63 6.7 6.44 6.54 1,673,646
*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?