Historical Stock Prices

ARY 
$26.18
*  
0.2389
 negative 
0.9%
Get ARY Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 26.37 26.47 26.18 26.18 36,804
04/16/2014 26.38 26.47 26.36 26.4189 12,051
04/15/2014 26.47 26.48 26.33 26.35 7,524
04/14/2014 26.51 26.51 26.4 26.4 8,626
04/11/2014 26.391 26.48 26.39 26.44 3,575
04/10/2014 26.54 26.54 26.3399 26.43 8,737
04/09/2014 26.48 26.5 26.38 26.48 9,515
04/08/2014 26.4 26.45 26.26 26.42 15,166
04/07/2014 26.34 26.43 26.34 26.39 18,716
04/04/2014 26.15 26.38 26.15 26.34 13,862
04/03/2014 26.07 26.22 26.07 26.22 11,698
04/02/2014 26.05 26.2 26.05 26.1794 15,438
04/01/2014 26 26.27 25.94 26.14 41,610
03/31/2014 26.059 26.059 25.92 26.01 16,631
03/28/2014 26.13 26.13 25.9 26.03 12,316
03/27/2014 26.329 26.38 26.28 26.35 11,042
03/26/2014 26.5 26.52 26.24 26.32 24,664
03/25/2014 26.61 26.61 26.245 26.54 15,290
03/24/2014 26.65 26.85 26.38 26.52 24,538
03/21/2014 26.78 26.83 26.52 26.6443 6,663
03/20/2014 26.74 26.74 26.59 26.6536 13,472
03/19/2014 26.32 26.75 26.32 26.75 24,018
03/18/2014 26.339 26.46 26.282 26.45 22,622
03/17/2014 26.24 26.34 26.19 26.25 14,634
03/14/2014 26.6 26.74 25.83 26.19 177,185
03/13/2014 26.35 26.57 26.27 26.57 20,696
03/12/2014 26.2 26.3799 26.18 26.3722 10,508
03/11/2014 26.22 26.3 26.19 26.26 12,326
03/10/2014 26.18 26.25 26.15 26.192 6,788
03/07/2014 26.13 26.24 26.13 26.22 8,701
03/06/2014 26.1427 26.2126 26.02 26.11 12,854
03/05/2014 26.16 26.23 26.0533 26.0533 11,505
03/04/2014 26.25 26.25 26.1601 26.212 5,344
03/03/2014 26.118 26.199 26.07 26.19 8,025
02/28/2014 26.24 26.57 26.15 26.19 12,601
02/27/2014 26.12 26.3 26.07 26.29 10,597
02/26/2014 26.07 26.28 25.96 26.19 16,501
02/25/2014 26.01 26.07 25.93 26.05 9,371
02/24/2014 25.92 26.0188 25.92 26.0004 7,273
02/21/2014 26.18 26.18 25.98 25.98 11,298
02/20/2014 25.95 26.0663 25.91 26.06 8,585
02/19/2014 26.05 26.17 25.9401 25.98 22,130
02/18/2014 26.2 26.49 26.03 26.1445 21,380
02/14/2014 26.082 26.36 26.082 26.256 28,872
02/13/2014 26.05 26.1 26.0001 26.1 6,547
02/12/2014 25.907 26.03 25.907 26.03 8,300
02/11/2014 25.91 26 25.8801 25.99 11,007
02/10/2014 25.88 26 25.88 25.98 11,695
02/07/2014 25.83 26 25.81 25.9875 24,647
02/06/2014 25.76 25.84 25.61 25.82 20,355
02/05/2014 25.55 25.66 25.53 25.62 15,055
02/04/2014 25.55 25.639 25.55 25.55 8,037
02/03/2014 25.69 25.69 25.53 25.54 10,355
01/31/2014 25.71 25.73 25.6 25.62 7,613
01/30/2014 25.78 25.89 25.6 25.6 34,449
01/29/2014 25.42 25.8257 25.41 25.66 26,316
01/28/2014 25.49 25.62 25.2745 25.4589 24,718
01/27/2014 25.54 25.61 25.47 25.56 11,256
01/24/2014 25.63 25.63 25.575 25.6 6,231
01/23/2014 25.84 25.84 25.63 25.65 16,317
01/22/2014 25.65 25.77 25.65 25.7394 11,528
01/21/2014 25.57 25.79 25.57 25.74 12,947
01/17/2014 25.58 25.739 25.58 25.59 23,458
01/16/2014 25.61 25.67 25.57 25.58 24,782
01/15/2014 25.68 25.7 25.5 25.63 17,723
01/14/2014 25.64 25.6805 25.46 25.54 17,749
01/13/2014 25.78 25.82 25.5 25.64 13,185
01/10/2014 25.68 25.75 25.43 25.66 34,393
01/09/2014 25.359 25.59 25.35 25.59 25,060
01/08/2014 25.41 25.459 25.35 25.35 17,476
01/07/2014 25.56 25.61 25.39 25.4 14,016
01/06/2014 25.69 25.7389 25.55 25.55 8,355
01/03/2014 25.35 25.55 25.31 25.5101 10,158
01/02/2014 25.31 25.34 25.2719 25.34 8,192
12/31/2013 25.27 25.4298 25.27 25.31 15,144
12/30/2013 25.1399 25.28 25.09 25.28 12,614
12/27/2013 25.25 25.25 25.07 25.0799 17,736
12/26/2013 25.5 25.6 25.5 25.56 5,558
12/24/2013 25.625 25.625 25.56 25.61 7,903
12/23/2013 25.75 25.758 25.5645 25.66 10,445
12/20/2013 25.64 25.6594 25.56 25.63 17,224
12/19/2013 25.5 25.69 25.4695 25.53 12,530
12/18/2013 25.69 25.75 25.48 25.48 14,755
12/17/2013 25.619 25.719 25.55 25.64 15,126
12/16/2013 25.47 25.72 25.382 25.7 27,782
12/13/2013 25.4 25.49 25.37 25.4 23,127
12/12/2013 25.56 25.56 25.08 25.48 39,151
12/11/2013 25.68 25.68 25.48 25.4963 22,057
12/10/2013 25.56 25.58 25.5 25.56 20,868
12/09/2013 25.57 25.66 25.51 25.51 25,657
12/06/2013 25.53 25.747 25.48 25.6683 12,025
12/05/2013 25.66 25.75 25.48 25.55 23,556
12/04/2013 25.84 25.84 25.65 25.7318 15,808
12/03/2013 25.84 25.9 25.73 25.9 8,247
12/02/2013 25.85 25.85 25.7601 25.8 6,163
11/29/2013 25.75 25.85 25.75 25.85 1,335
11/27/2013 25.75 25.821 25.58 25.821 13,620
11/26/2013 25.59 25.64 25.54 25.6295 6,479
11/25/2013 25.54 25.59 25.42 25.59 13,596
11/22/2013 25.36 25.58 25.351 25.48 18,250
11/21/2013 25.42 25.47 25.37 25.42 26,353
11/20/2013 25.5 25.649 25.2896 25.4 27,203
11/19/2013 25.62 25.63 25.46 25.5 14,460
11/18/2013 25.64 25.72 25.51 25.51 22,729
11/15/2013 25.61 25.7002 25.61 25.66 5,889
11/14/2013 25.56 25.6663 25.53 25.66 16,310
11/13/2013 25.31 25.65 25.31 25.598 15,846
11/12/2013 25.54 25.54 25.34 25.446 20,209
11/11/2013 25.38 25.4699 25.355 25.44 11,411
11/08/2013 25.33 25.4 25.27 25.33 10,901
11/07/2013 25.58 25.71 25.26 25.33 22,976
11/06/2013 25.49 25.54 25.45 25.4839 7,204
11/05/2013 25.7 25.71 25.39 25.43 19,710
11/04/2013 25.75 25.76 25.69 25.71 9,419
11/01/2013 25.86 25.86 25.7 25.75 5,187
10/31/2013 25.884 25.93 25.8 25.82 10,027
10/30/2013 25.8 25.92 25.745 25.88 17,943
10/29/2013 25.65 25.75 25.58 25.75 17,126
10/28/2013 25.51 25.75 25.5 25.68 10,726
10/25/2013 25.55 25.639 25.41 25.58 13,853
10/24/2013 25.4 25.57 25.27 25.57 18,514
10/23/2013 25.33 25.53 25.31 25.34 33,515
10/22/2013 25.26 25.4193 25.21 25.3 20,281
10/21/2013 25.25 25.26 25.1837 25.21 19,234
10/18/2013 25.31 25.48 25.1 25.1 36,030
10/17/2013 25.15 25.49 25.15 25.34 19,219
10/16/2013 25.23 25.25 25.12 25.15 19,192
10/15/2013 25.25 25.29 25.17 25.2 21,720
10/14/2013 25.25 25.36 25.2455 25.29 4,164
10/11/2013 25.3 25.31 25.25 25.28 10,727
10/10/2013 25.29 25.36 25.24 25.3001 7,803
10/09/2013 25.33 25.35 25.23 25.27 10,315
10/08/2013 25.256 25.26 25.21 25.23 12,363
10/07/2013 25.35 25.3699 25.22 25.2998 16,363
10/04/2013 25.33 25.4 25.26 25.29 16,440
10/03/2013 25.3 25.42 25.2 25.3379 13,846
10/02/2013 25.39 25.44 25.2504 25.3 20,613
10/01/2013 25.51 25.5504 25.37 25.3902 17,104
09/30/2013 25.25 25.6 25.25 25.57 25,748
09/27/2013 25.29 25.4055 25.18 25.3026 21,489
09/26/2013 25.69 25.7099 25.56 25.66 10,197
09/25/2013 25.64 25.7 25.53 25.58 28,326
09/24/2013 25.6533 25.7385 25.53 25.54 17,482
09/23/2013 25.44 25.69 25.4 25.65 25,478
09/20/2013 25.6 25.71 25.35 25.44 17,346
09/19/2013 25.53 25.7 25.35 25.62 14,189
09/18/2013 25.36 25.6126 25.3 25.6 19,451
09/17/2013 25.26 25.42 25.26 25.3 13,207
09/16/2013 25.52 25.52 25.25 25.26 24,383
09/13/2013 25.27 25.32 25.25 25.32 12,613
09/12/2013 25.36 25.4297 25.25 25.26 36,997
09/11/2013 25.25 25.37 25.19 25.32 77,088
09/10/2013 25.25 25.37 25.25 25.35 71,088
09/09/2013 25.199 25.34 25.13 25.27 29,546
09/06/2013 25.17 25.3 25.11 25.18 56,640
09/05/2013 25.13 25.36 25.1 25.1801 62,965
09/04/2013 25.07 25.35 25.07 25.23 16,775
09/03/2013 25.31 25.31 25.02 25.15 28,948
08/30/2013 25.26 25.28 25.07 25.28 18,282
08/29/2013 25.16 25.24 25.1201 25.15 9,943
08/28/2013 25.12 25.3085 25.12 25.19 20,495
08/27/2013 25.2 25.38 25.12 25.14 23,146
08/26/2013 25.34 25.46 25.2 25.2 13,778
08/23/2013 25.15 25.45 25.15 25.45 12,934
08/22/2013 25.01 25.31 25.01 25.15 28,212
08/21/2013 24.98 25.2099 24.98 25.1 36,701
08/20/2013 25.02 25.25 24.55 25.12 49,128
08/19/2013 25.11 25.1689 24.77 24.94 23,981
08/16/2013 25.25 25.2852 25.17 25.18 26,323
08/15/2013 25.19 25.29 24.2435 25.23 41,535
08/14/2013 25.14 25.412 25.14 25.31 15,030
08/13/2013 25.27 25.44 25.25 25.28 31,428
08/12/2013 25.27 25.49 25.27 25.3303 4,865
08/09/2013 25.27 25.5 25.27 25.3987 14,020
08/08/2013 25.55 25.647 25.3572 25.3725 12,112
08/07/2013 25.69 25.69 25.56 25.58 16,213
08/06/2013 25.7 25.7 25.57 25.68 16,645
08/05/2013 25.82 25.82 25.5801 25.6646 16,424
08/02/2013 25.75 25.8 25.65 25.75 25,886
08/01/2013 25.76 25.92 25.67 25.67 11,762
07/31/2013 25.79 25.89 25.71 25.88 11,381
07/30/2013 25.77 25.9399 25.6702 25.91 16,612
07/29/2013 25.88 25.96 25.84 25.886 7,900
07/26/2013 25.96 26 25.83 25.9874 12,886
07/25/2013 25.82 25.87 25.7 25.86 9,685
07/24/2013 25.87 25.98 25.75 25.98 23,788
07/23/2013 25.83 26 25.8 25.98 11,111
07/22/2013 25.72 25.8599 25.72 25.84 25,283
07/19/2013 25.8 25.87 25.7 25.86 11,380
07/18/2013 25.73 25.94 25.73 25.79 14,697
07/17/2013 25.829 26 25.7 25.7 14,301
07/16/2013 25.7 25.8145 25.7 25.73 6,046
07/15/2013 25.96 26 25.71 25.74 11,369
07/12/2013 25.71 25.96 25.71 25.76 8,461
07/11/2013 25.7 25.97 25.7 25.7401 20,894
07/10/2013 25.7 25.9078 25.4501 25.7 23,973
07/09/2013 25.48 25.79 25.48 25.65 13,146
07/08/2013 25.54 25.6756 25.47 25.56 24,399
07/05/2013 25.76 25.88 25.38 25.65 13,167
07/03/2013 25.78 25.99 25.78 25.86 9,718
07/02/2013 25.96 26.15 25.91 25.91 6,235
07/01/2013 25.99 26.21 25.99 26.06 8,911
06/28/2013 25.92 26.186 25.71 26.01 14,018
06/27/2013 25.81 26.29 25.81 26.07 53,430
06/26/2013 26.76 27.25 26.24 26.42 24,476
06/25/2013 26.37 26.37 26 26.3 20,576
06/24/2013 25.97 26.3 25.6305 26.2 33,271
06/21/2013 26.12 26.39 26.12 26.29 19,263
06/20/2013 26.39 26.39 25.91 26.16 23,438
06/19/2013 26.45 26.73 26.45 26.6 29,560
06/18/2013 26.3 26.737 26.3 26.54 24,605
06/17/2013 26.5 26.5 26.33 26.41 12,736
06/14/2013 26.09 26.432 26.05 26.432 26,601
06/13/2013 25.99 26.2322 25.38 26.22 19,010
06/12/2013 26.09 26.47 25.32 25.94 25,312
06/11/2013 26.37 26.37 26.08 26.13 22,981
06/10/2013 26.65 26.71 26.46 26.46 26,677
06/07/2013 26.56 26.78 26.46 26.6308 19,646
06/06/2013 26.41 26.72 26.3 26.6968 10,691
06/05/2013 26.59 26.59 26.25 26.45 48,738
06/04/2013 26.62 26.86 26.62 26.6907 14,115
06/03/2013 27 27 26.55 26.7101 36,974
05/31/2013 26.96 27.04 26.94 27 18,052
05/30/2013 27 27.17 26.85 26.96 19,749
05/29/2013 27.26 27.26 26.88 26.9 45,419
05/28/2013 27.42 27.54 27.28 27.388 21,659
05/24/2013 27.24 27.6192 27.24 27.53 10,497
05/23/2013 27.35 27.35 27.12 27.3 10,440
05/22/2013 27.42 27.47 27.37 27.46 18,882
05/21/2013 27.341 27.46 27.29 27.38 16,731
05/20/2013 27.29 27.3932 27.29 27.3758 6,563
05/17/2013 27.2 27.4226 27.2 27.33 8,638
05/16/2013 27.02 27.22 27.02 27.22 4,858
05/15/2013 27.35 27.35 27 27.03 15,023
05/14/2013 27.32 27.3403 27.26 27.2999 8,948
05/13/2013 27.33 27.41 27.28 27.374 6,114
05/10/2013 27.21 27.4 27.21 27.37 10,822
05/09/2013 27.31 27.35 27.21 27.21 20,577
05/08/2013 27.27 27.38 27.2473 27.38 26,986
05/07/2013 27.2 27.39 27.2 27.39 12,067
05/06/2013 27.26 27.32 27.2 27.32 6,370
05/03/2013 27.18 27.3 27.18 27.26 7,553
05/02/2013 27.3 27.3 27.11 27.2705 19,659
05/01/2013 26.96 27.25 26.96 27.25 11,750
04/30/2013 26.9 27.02 26.9 27.02 7,305
04/29/2013 26.83 26.98 26.83 26.98 8,521
04/26/2013 26.75 26.86 26.75 26.8101 6,288
04/25/2013 26.59 26.81 26.59 26.81 23,630
04/24/2013 26.64 26.71 26.63 26.67 5,935
04/23/2013 26.55 26.7 26.55 26.62 12,007
04/22/2013 26.58 26.64 26.44 26.52 41,046
04/19/2013 26.8 26.81 26.45 26.45 39,220
04/18/2013 26.65 26.81 26.65 26.81 21,221
04/17/2013 26.63 26.7499 26.63 26.72 14,494
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 your brokers before you trade


Want to trade FX?