Quantcast
ARII

Historical Stock Prices

$70.03
*  
0.07
0.1%
Get ARII Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ARII now
Exchange:NASDAQ
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 70.08 70.18 69.95 69.99 315,845
11/15/2018 69.97 70.2 69.85 70.1 203,470
11/14/2018 69.98 70.2 69.86 69.9 162,181
11/13/2018 70.1 70.3 69.81 69.85 149,639
11/12/2018 70 70.4 70 70.01 131,547
11/09/2018 70.1 70.3 69.81 70.12 132,703
11/08/2018 70.28 70.4 69.9 70.31 172,702
11/07/2018 70.47 70.47 70.16 70.32 83,280
11/06/2018 70.2 70.47 70.11 70.47 118,224
11/05/2018 69.91 70.45 69.9 70.45 484,394
11/02/2018 69.86 70.04 69.75 69.9 468,666
11/01/2018 69.93 70.08 69.745 69.86 545,190
10/31/2018 69.9 70.029 69.84 69.91 520,919
10/30/2018 69.95 70.05 69.84 69.92 458,038
10/29/2018 69.95 70.17 69.765 70.1 382,475
10/26/2018 69.95 70.5 69.77 69.93 273,897
10/25/2018 69.9 70.48 69.85 70.12 988,295
10/24/2018 69.83 69.99 69.78 69.9 950,635
10/23/2018 69.77 70 69.76 69.85 1,257,844
10/22/2018 69.7 70.03 69.7 70 2,618,871
10/19/2018 46.48 46.73 46.125 46.29 58,620
10/18/2018 47.26 47.26 46.09 46.32 54,376
10/17/2018 47.34 47.86 46.7801 47.26 45,377
10/16/2018 46.14 47.69 46 47.5 56,496
10/15/2018 45.68 46.5599 45.18 45.89 34,887
10/12/2018 46.43 46.995 45.215 45.61 79,501
10/11/2018 45.27 46.44 45.01 45.87 84,041
10/10/2018 47.5 47.72 45.26 45.44 91,453
10/09/2018 47 48.06 46.87 47.5 121,494
10/08/2018 46.54 47.4 46.027 47.36 67,879
10/05/2018 47.21 47.25 46.87 46.99 42,006
10/04/2018 46.96 47.19 46.6378 47.08 62,196
10/03/2018 46.25 47.25 45.46 46.97 64,790
10/02/2018 46.03 46.34 45.6956 46.11 59,368
10/01/2018 46.27 46.59 45.89 46.04 55,664
09/28/2018 46.49 46.74 45.89 46.1 27,402
09/27/2018 46.9 47.3 46.51 46.65 34,894
09/26/2018 47.1 47.3 46.74 46.85 53,866
09/25/2018 47.19 47.4 46.7 47.12 50,599
09/24/2018 46.97 47.1 46.31 47.09 50,221
09/21/2018 46.51 46.9589 46.38 46.77 123,330
09/20/2018 46.06 46.44 45.52 46.44 52,471
09/19/2018 45.97 47.369 45.86 45.87 100,647
09/18/2018 45.73 46.36 45.59 45.86 54,704
09/17/2018 45.75 46 45.26 45.62 55,352
09/14/2018 45.88 46.45 45.32 45.7 71,233
09/13/2018 45.69 46.39 45.5 45.7 52,962
09/12/2018 46.47 46.47 45.68 45.72 29,374
09/11/2018 46.58 46.88 46.1101 46.34 37,720
09/10/2018 46.46 47.24 46.335 46.76 49,683
09/07/2018 46.01 46.97 45.79 46.27 52,300
09/06/2018 46.06 46.47 45.8701 46.14 48,160
09/05/2018 46.06 46.86 45.6311 46.38 87,545
09/04/2018 45.72 46.25 45.37 46.07 48,154
08/31/2018 46.27 46.99 45.59 45.82 64,223
08/30/2018 46.57 46.98 45.27 46.27 31,289
08/29/2018 47.03 47.11 46.34 46.54 26,776
08/28/2018 47.02 47.36 46.61 47.04 44,283
08/27/2018 46.79 47.23 46.5651 46.85 52,677
08/24/2018 46.7 47.135 46.4587 46.55 35,066
08/23/2018 47.13 47.29 46.38 46.57 31,523
08/22/2018 47.31 47.6 46.86 47.17 30,607
08/21/2018 47.05 47.695 46.8 47.46 34,531
08/20/2018 46.5 47.2 46.16 47.04 55,644
08/17/2018 46.91 47.765 46.22 46.41 140,094
08/16/2018 46.74 47.34 46.55 47.01 54,387
*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?

Smart Portfolio