Quantcast
ARII

Historical Stock Prices

$46.76
*  
0.32
0.69%
Get ARII Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
08/15/2018 46.27 46.835 45.575 46.53 85,161
08/14/2018 46.46 46.96 46.22 46.52 74,741
08/13/2018 46.33 46.65 46.17 46.36 42,634
08/10/2018 46.81 47.3299 45.02 46.39 69,407
08/09/2018 46.68 47.34 46.26 47.08 69,064
08/08/2018 46.57 46.88 45.9045 46.83 78,295
08/07/2018 46.33 46.67 46.01 46.61 49,723
08/06/2018 44.67 46 44.565 45.95 90,376
08/03/2018 45.09 45.33 44.3901 44.66 38,797
08/02/2018 43.79 45.84 42.15 45.1 98,437
08/01/2018 42.4 45.88 42.15 44.05 101,906
07/31/2018 45.73 46.49 45.4 45.57 105,732
07/30/2018 45.08 45.59 44.2393 45.54 57,132
07/27/2018 45.35 45.95 44.61 44.82 45,591
07/26/2018 46 46.41 44.85 45.25 70,802
07/25/2018 45.9 46.08 44.82 45.88 58,874
07/24/2018 46 46.25 45.57 45.82 77,707
07/23/2018 43.99 45.73 43.3768 45.56 130,335
07/20/2018 42.24 44.11 42.15 43.93 137,778
07/19/2018 41.91 42.45 41.46 42.15 46,935
07/18/2018 41.35 42.11 41.01 41.81 49,604
07/17/2018 41.33 41.68 41.09 41.33 32,444
07/16/2018 41.92 41.99 41.01 41.34 30,040
07/13/2018 41.54 42.19 41.49 41.8 22,878
07/12/2018 42.1 42.1 41.42 41.53 91,586
07/11/2018 41.64 42.1 40.18 41.9 76,211
07/10/2018 41.6 41.98 41.42 41.92 67,566
07/09/2018 40.78 41.65 39.4452 41.51 90,363
07/06/2018 40.18 40.8321 40.18 40.58 58,819
07/05/2018 39.81 40.27 39.62 40.25 37,909
07/03/2018 39.79 40.09 39.53 39.62 23,783
07/02/2018 39.24 39.68 38.89 39.65 44,782
06/29/2018 38.98 39.74 38.02 39.48 106,245
06/28/2018 38.95 39.3 38.56 38.72 44,414
06/27/2018 39.54 39.8808 38.9 38.94 65,610
06/26/2018 39.19 39.76 38.81 39.56 36,829
06/25/2018 39.49 39.49 38.82 39.02 58,797
06/22/2018 39.42 39.95 39.32 39.71 124,810
06/21/2018 39.29 39.6299 38.875 39.07 74,479
*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