Historical Stock Prices

ARU 
$25.53
*  
0.0978
0.38%
Get ARU Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 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 25.6785 25.679 25.53 25.53 2,968
04/28/2016 25.65 25.69 25.59 25.6278 2,051
04/27/2016 25.65 25.69 25.65 25.673 9,160
04/26/2016 25.65 25.68 25.64 25.68 7,286
04/25/2016 25.64 25.66 25.626 25.66 3,767
04/22/2016 25.616 25.66 25.596 25.66 3,409
04/21/2016 25.602 25.65 25.56 25.64 2,979
04/20/2016 25.49 25.66 25.45 25.605 30,485
04/19/2016 25.47 25.57 25.4 25.552 12,642
04/18/2016 25.5 25.56 25.4 25.4 5,978
04/15/2016 25.5699 25.57 25.5 25.5699 7,039
04/14/2016 25.5285 25.555 25.49 25.49 5,276
04/13/2016 25.58 25.58 25.45 25.5441 5,417
04/12/2016 25.432 25.52 25.432 25.52 6,058
04/11/2016 25.53 25.53 25.48 25.4801 3,046
04/08/2016 25.54 25.54 25.46 25.54 2,693
04/07/2016 25.45 25.5285 25.37 25.5199 5,720
04/06/2016 25.4 25.4899 25.3999 25.4685 4,563
04/05/2016 25.4 25.41 25.31 25.337 5,994
04/04/2016 25.39 25.4323 25.31 25.31 5,658
04/01/2016 25.54 25.54 25.44 25.52 5,151
03/31/2016 25.412 25.54 25.41 25.54 8,729
03/30/2016 25.53 25.53 25.39 25.42 6,887
03/29/2016 25.44 25.45 25.38 25.3901 8,033
03/28/2016 25.424 25.52 25.424 25.51 4,147
03/24/2016 25.45 25.533 25.41 25.52 5,595
03/23/2016 25.34 25.519 25.324 25.519 11,815
03/22/2016 25.355 25.52 25.355 25.4 8,474
03/21/2016 25.4338 25.445 25.3101 25.34 3,471
03/18/2016 25.49 25.49 25.3 25.46 18,325
03/17/2016 25.4 25.41 25.33 25.4 8,292
03/16/2016 25.403 25.403 25.27 25.2939 7,386
03/15/2016 25.3799 25.4299 25.344 25.4299 10,845
03/14/2016 25.35 25.4278 25.29 25.388 14,343
03/11/2016 25.23 25.5712 25.23 25.31 15,409
03/10/2016 25.611 25.69 25.5 25.69 12,649
03/09/2016 25.55 25.61 25.5481 25.61 2,938
03/08/2016 25.46 25.594 25.46 25.48 2,229
03/07/2016 25.44 25.5499 25.44 25.54 5,849
03/04/2016 25.49 25.53 25.45 25.49 7,702
03/03/2016 25.56 25.5791 25.51 25.51 6,878
03/02/2016 25.6501 25.664 25.6001 25.61 5,863
03/01/2016 25.69 25.7 25.65 25.7 8,312
02/29/2016 25.544 25.669 25.544 25.65 5,194
02/26/2016 25.56 25.68 25.324 25.68 9,461
02/25/2016 25.39 25.45 25.21 25.43 12,926
02/24/2016 25.23 25.49 25.23 25.4595 8,827
02/23/2016 25.42 25.4821 25.25 25.3622 7,326
02/22/2016 25.48 25.52 25.31 25.5 13,155
02/19/2016 25.34 25.43 25.2046 25.43 3,762
02/18/2016 25.24 25.27 25.13 25.27 5,301
02/17/2016 25.22 25.26 25.11 25.1499 10,612
02/16/2016 25.35 25.35 25.08 25.1 26,654
02/12/2016 25.38 25.48 25.17 25.23 8,184
02/11/2016 25.15 25.4 25.15 25.275 12,282
02/10/2016 25.43 25.46 25.36 25.37 6,353
02/09/2016 25.3 25.429 25.3 25.3005 7,623
02/08/2016 25.48 25.5 25.2601 25.3999 10,837
02/05/2016 25.67 25.69 25.4065 25.63 11,647
02/04/2016 25.6 25.71 25.392 25.6393 14,618
02/03/2016 25.6 25.74 25.5001 25.72 14,981
02/02/2016 25.44 25.62 25.411 25.55 10,558
02/01/2016 25.46 25.6099 25.46 25.5182 2,175
*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?