Historical Stock Prices

ARY 
$25.94
*  
0.07
0.27%
Get ARY Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ARY 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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 25.975 26.03 25.93 25.94 11,026
12/23/2014 25.9406 26.16 25.9406 26.01 9,575
12/22/2014 26.07 26.1599 26.07 26.12 5,860
12/19/2014 25.919 26.13 25.9165 26.12 17,240
12/18/2014 25.84 25.99 25.82 25.91 16,857
12/17/2014 25.76 25.7999 25.65 25.7999 11,510
12/16/2014 25.6158 25.66 25.599 25.6214 16,471
12/15/2014 25.954 25.954 25.56 25.56 22,502
12/12/2014 25.871 25.95 25.85 25.85 7,137
12/11/2014 26.13 26.13 25.87 25.92 14,949
12/10/2014 26.076 26.15 26.04 26.04 29,959
12/09/2014 26.09 26.16 26.05 26.08 8,091
12/08/2014 26.18 26.18 26.1101 26.16 20,261
12/05/2014 26.08 26.219 26.06 26.12 9,287
12/04/2014 26.15 26.15 26.05 26.05 10,245
12/03/2014 26.23 26.3 26.16 26.18 8,675
12/02/2014 26.33 26.33 26.25 26.3099 4,541
12/01/2014 26.33 26.42 26.27 26.27 6,794
11/28/2014 26.34 26.41 26.34 26.37 1,266
11/26/2014 26.4 26.42 26.29 26.38 11,826
11/25/2014 26.38 26.47 26.34 26.432 15,357
11/24/2014 26.36 26.46 26.33 26.43 10,494
11/21/2014 26.36 26.4 26.28 26.38 6,605
11/20/2014 26.42 26.42 26.25 26.29 8,020
11/19/2014 26.36 26.472 26.3 26.37 7,856
11/18/2014 26.58 26.589 26.32 26.36 17,083
11/17/2014 26.591 26.616 26.5244 26.55 14,063
11/14/2014 26.54 26.62 26.54 26.57 7,420
11/13/2014 26.5 26.56 26.48 26.52 9,930
11/12/2014 26.59 26.617 26.46 26.46 12,235
11/11/2014 26.53 26.58 26.5 26.55 8,127
11/10/2014 26.5799 26.62 26.4899 26.62 6,798
11/07/2014 26.29 26.53 26.29 26.53 9,375
11/06/2014 26.3001 26.35 26.3 26.3304 9,044
11/05/2014 26.26 26.44 26.2 26.3 14,214
11/04/2014 26.41 26.46 26.22 26.32 17,949
11/03/2014 26.36 26.47 26.36 26.468 11,833
10/31/2014 26.312 26.38 26.29 26.3 6,879
10/30/2014 26.17 26.31 25.41 26.3 7,307
10/29/2014 26.25 26.27 26.11 26.26 10,504
10/28/2014 26.34 26.479 26.0901 26.2 19,691
10/27/2014 26.3 26.34 26.28 26.3136 15,047
10/24/2014 26.24 26.34 26.1901 26.28 14,148
10/23/2014 26.34 26.34 26.19 26.31 4,764
10/22/2014 26.3 26.3 26.2301 26.29 15,148
10/21/2014 26.324 26.36 26.15 26.25 24,056
10/20/2014 26.219 26.31 26.219 26.27 8,248
10/17/2014 26.3201 26.36 26.22 26.31 11,329
10/16/2014 26.07 26.2399 26.06 26.1201 12,029
10/15/2014 26.26 26.26 26.01 26.0703 19,839
10/14/2014 26.28 26.36 26.13 26.173 15,309
10/13/2014 26.193 26.34 26.19 26.19 5,069
10/10/2014 26.26 26.33 26.148 26.295 6,115
10/09/2014 26.36 26.36 26.19 26.242 4,241
10/08/2014 26.215 26.31 26.21 26.27 13,081
10/07/2014 26.22 26.35 26.209 26.2792 22,114
10/06/2014 26.346 26.4 26.31 26.31 25,009
10/03/2014 26.38 26.38 26.27 26.3 15,036
10/02/2014 26.27 26.34 26.22 26.32 10,234
10/01/2014 26.26 26.35 26.2 26.249 27,275
09/30/2014 26.15 26.34 26.15 26.27 42,724
09/29/2014 26.12 26.32 25.98 26.15 47,001
09/26/2014 26.33 26.44 26.27 26.42 26,671
09/25/2014 26.29 26.42 26.26 26.3 28,220
09/24/2014 26.15 26.35 26.15 26.308 12,785
09/23/2014 26.047 26.3 26.02 26.24 20,752
09/22/2014 26.16 26.16 26.04 26.08 33,438
09/19/2014 26.12 26.21 26.11 26.14 10,033
09/18/2014 26.06 26.21 26.06 26.1 30,845
09/17/2014 26.129 26.15 26.06 26.12 14,132
09/16/2014 26.04 26.27 26 26.04 25,029
09/15/2014 26.22 26.22 26.03 26.11 14,539
09/12/2014 25.95 26.155 25.9 26.11 23,131
09/11/2014 25.99 26.03 25.88 26.0095 24,342
09/10/2014 26.01 26.08 25.94 26.06 29,631
09/09/2014 26.02 26.13 25.95 26.07 22,885
09/08/2014 26.05 26.135 26.01 26.09 14,321
09/05/2014 26.17 26.18 26.03 26.15 20,469
09/04/2014 26.29 26.47 26.2 26.23 32,718
09/03/2014 26.33 26.4 26.22 26.34 13,596
09/02/2014 26.42 26.4478 26.36 26.3909 6,813
08/29/2014 26.61 26.62 26.372 26.3845 12,759
08/28/2014 26.419 26.6 26.4036 26.58 16,910
08/27/2014 26.398 26.4537 26.345 26.41 7,651
08/26/2014 26.4 26.47 26.35 26.47 18,359
08/25/2014 26.29 26.43 26.25 26.37 8,493
08/22/2014 26.33 26.35 26.25 26.31 15,001
08/21/2014 26.2963 26.47 26.26 26.2753 8,484
08/20/2014 26.28 26.38 26.28 26.32 19,991
08/19/2014 26.29 26.38 26.29 26.38 29,379
08/18/2014 26.31 26.35 26.28 26.32 5,981
08/15/2014 26.32 26.34 26.1999 26.26 13,012
08/14/2014 26.25 26.32 26.21 26.318 15,692
08/13/2014 26.2158 26.29 26.2158 26.29 15,575
08/12/2014 26.2 26.219 26.19 26.19 12,272
08/11/2014 26 26.22 26 26.22 17,651
08/08/2014 26.178 26.18 26.02 26.05 8,033
08/07/2014 26.13 26.23 25.98 26.08 30,726
08/06/2014 26.07 26.07 25.965 26.06 9,669
08/05/2014 25.971 26.0352 25.9668 25.9818 19,677
08/04/2014 25.94 26.09 25.93 26.02 15,165
08/01/2014 26.05 26.05 25.93 25.98 12,008
07/31/2014 26.2 26.2 25.9 26 38,181
07/30/2014 26.18 26.322 26.16 26.206 24,432
07/29/2014 26.18 26.29 26.18 26.25 14,318
07/28/2014 26.26 26.28 26.15 26.23 7,836
07/25/2014 26.24 26.25 26.11 26.23 22,468
07/24/2014 26.35 26.426 26.236 26.32 12,157
07/23/2014 26.309 26.3699 26.2701 26.35 4,930
07/22/2014 26.27 26.32 26.23 26.25 3,807
07/21/2014 26.425 26.449 26.28 26.34 12,154
07/18/2014 26.16 26.329 26.152 26.31 13,545
07/17/2014 26.41 26.57 26.28 26.31 22,800
07/16/2014 26.46 26.5 26.42 26.463 3,755
07/15/2014 26.46 26.47 26.3 26.44 14,813
07/14/2014 26.62 26.66 26.24 26.35 26,167
07/11/2014 26.536 26.55 26.445 26.53 11,151
07/10/2014 26.24 26.56 26.24 26.45 31,878
07/09/2014 26.27 26.55 26.27 26.5 21,250
07/08/2014 26.14 26.35 26.14 26.32 9,348
07/07/2014 26.1 26.2799 26.08 26.26 14,795
07/03/2014 26.44 26.44 26.23 26.23 6,951
07/02/2014 26.4 26.46 26.3617 26.39 6,882
07/01/2014 26.34 26.39 26.21 26.39 11,405
06/30/2014 26.23 26.4 26.07 26.3 34,940
06/27/2014 26.38 26.38 26.16 26.279 16,607
06/26/2014 26.68 26.969 26.68 26.75 12,769
06/25/2014 26.66 26.811 26.62 26.74 22,377
06/24/2014 27.05 27.05 26.73 26.75 11,701
06/23/2014 26.779 27 26.779 26.85 9,890
06/20/2014 26.8 26.89 26.72 26.85 14,039
06/19/2014 26.8 26.88 26.79 26.8589 7,225
06/18/2014 26.77 26.81 26.67 26.81 4,877
06/17/2014 26.78 26.811 26.65 26.71 19,010
06/16/2014 26.88 26.9244 26.7993 26.895 5,366
06/13/2014 26.73 26.8799 26.7 26.84 10,431
06/12/2014 26.68 26.8799 26.63 26.87 10,457
06/11/2014 26.55 26.83 26.55 26.76 12,915
06/10/2014 26.46 26.88 26.46 26.69 18,697
06/09/2014 26.55 26.55 26.434 26.497 5,483
06/06/2014 26.47 26.5399 26.3682 26.51 24,470
06/05/2014 26.4 26.567 26.39 26.49 13,443
06/04/2014 26.34 26.42 26.12 26.41 31,502
06/03/2014 26.49 26.519 26.385 26.44 6,690
06/02/2014 26.509 26.53 26.461 26.51 6,684
05/30/2014 26.34 26.4848 26.34 26.46 6,772
05/29/2014 26.24 26.4748 26.24 26.44 15,682
05/28/2014 26.22 26.47 26.22 26.38 6,044
05/27/2014 26.33 26.451 26.3 26.33 59,916
05/23/2014 26.38 26.38 26.0775 26.33 41,698
05/22/2014 26.509 26.59 26.38 26.5 10,812
05/21/2014 26.689 26.7 26.45 26.49 23,390
05/20/2014 26.709 26.71 26.57 26.64 17,152
05/19/2014 26.51 26.76 26.492 26.71 18,885
05/16/2014 26.47 26.61 26.4 26.57 8,564
05/15/2014 26.7 26.82 26.4 26.54 21,503
05/14/2014 26.492 26.6728 26.47 26.6728 33,483
05/13/2014 26.53 26.65 26.44 26.539 28,911
05/12/2014 26.47 26.63 26.47 26.59 21,469
05/09/2014 26.48 26.59 26.47 26.55 7,355
05/08/2014 26.56 26.68 26.54 26.5801 13,004
05/07/2014 26.764 26.83 26.6 26.669 19,160
05/06/2014 27.13 27.15 26.53 26.7 29,183
05/05/2014 26.85 27.11 26.7834 27.09 33,119
05/02/2014 26.5722 26.83 26.5722 26.83 6,627
05/01/2014 26.73 26.75 26.63 26.75 9,380
04/30/2014 26.38 26.79 26.37 26.79 45,005
04/29/2014 26.35 26.49 26.2 26.45 18,748
04/28/2014 26.301 26.43 26.301 26.4 4,179
04/25/2014 26.26 26.39 26.26 26.35 11,718
04/24/2014 26.42 26.47 26.26 26.35 38,786
04/23/2014 26.539 26.54 26.47 26.47 7,243
04/22/2014 26.408 26.52 26.408 26.52 6,631
04/21/2014 26.366 26.45 26.32 26.39 6,377
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
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?