Historical Stock Prices

ARU 
$25.5
*  
0.08
0.31%
Get ARU Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ARU now
Exchange: NYSE

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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 25.36 25.54 25.35 25.5 15,426
05/21/2015 25.6001 25.6499 25.4 25.42 29,511
05/20/2015 25.4796 25.65 25.4796 25.61 13,798
05/19/2015 25.521 25.521 25.45 25.5 5,774
05/18/2015 25.5 25.6039 25.45 25.54 9,060
05/15/2015 25.4642 25.54 25.4642 25.54 1,798
05/14/2015 25.41 25.52 25.4 25.43 14,893
05/13/2015 25.4 25.54 25.32 25.53 10,498
05/12/2015 25.361 25.51 25.361 25.4301 8,192
05/11/2015 25.38 25.4 25.3 25.4 36,043
05/08/2015 25.41 25.42 25.39 25.39 27,702
05/07/2015 25.485 25.5 25.404 25.404 10,809
05/06/2015 25.44 25.49 25.36 25.4 38,005
05/05/2015 25.4 25.4 25.38 25.4 28,140
05/04/2015 25.3501 25.46 25.3501 25.46 45,824
05/01/2015 25.5299 25.5299 25.38 25.4 6,513
04/30/2015 25.3201 25.49 25.1829 25.42 220,574
04/29/2015 25.4 25.4427 25.33 25.36 8,227
04/28/2015 25.41 25.42 25.36 25.36 34,948
04/27/2015 25.45 25.45 25.37 25.37 21,873
04/24/2015 25.34 25.41 25.34 25.395 19,036
04/23/2015 25.38 25.43 25.35 25.38 116,105
04/22/2015 25.31 25.3999 25.31 25.35 3,017
04/21/2015 25.32 25.33 25.261 25.3 79,997
04/20/2015 25.36 25.42 25.32 25.32 63,786
04/17/2015 25.382 25.41 25.3 25.35 38,316
04/16/2015 25.41 25.45 25.36 25.36 91,098
04/15/2015 25.45 25.5 25.25 25.46 220,843
04/14/2015 25.48 25.55 25.41 25.45 25,718
04/13/2015 25.395 25.62 25.38 25.62 8,591
04/10/2015 25.35 25.47 25.25 25.35 19,794
04/09/2015 25.37 25.4488 25.26 25.26 29,586
04/08/2015 25.41 25.489 25.31 25.41 9,090
04/07/2015 25.43 25.49 25.35 25.4 3,912
04/06/2015 25.4318 25.52 25.4301 25.46 5,098
04/02/2015 25.47 25.5 25.41 25.431 11,756
04/01/2015 25.46 25.47 25.42 25.45 5,669
03/31/2015 25.39 25.4599 25.3303 25.42 26,491
03/30/2015 25.438 25.48 25.41 25.47 3,715
03/27/2015 25.48 25.49 25.38 25.41 8,271
03/26/2015 25.35 25.52 25.35 25.42 7,968
03/25/2015 25.47 25.55 25.35 25.41 19,625
03/24/2015 25.51 25.73 25.48 25.57 10,063
03/23/2015 25.501 25.532 25.5 25.53 5,355
03/20/2015 25.7101 25.7101 25.5 25.5 7,706
03/19/2015 25.74 25.82 25.66 25.68 5,561
03/18/2015 25.69 25.83 25.69 25.76 9,153
03/17/2015 25.53 25.76 25.53 25.7 27,196
03/16/2015 25.415 25.83 25.41 25.56 20,548
03/13/2015 25.4 25.47 25.35 25.36 15,450
03/12/2015 25.419 25.5 25.296 25.4 26,397
03/11/2015 25.57 25.57 25.4 25.44 10,255
03/10/2015 25.77 25.83 25.77 25.79 2,921
03/09/2015 25.84 25.97 25.8101 25.84 14,026
03/06/2015 25.89 25.98 25.76 25.92 20,505
03/05/2015 25.82 25.88 25.78 25.78 10,015
03/04/2015 25.9 25.93 25.78 25.78 17,087
03/03/2015 25.86 25.93 25.86 25.9 1,733
03/02/2015 25.95 25.95 25.89 25.89 3,937
02/27/2015 25.88 25.96 25.79 25.9 6,545
02/26/2015 25.98 25.98 25.77 25.85 8,199
02/25/2015 25.8 25.95 25.8 25.94 7,925
02/24/2015 25.89 25.97 25.63 25.91 11,909
02/23/2015 25.78 25.79 25.71 25.79 8,725
*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?