Quantcast

Historical Stock Prices

ARL 
$13.75
*  
0.51
3.58%
Get ARL Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading ARL now
Exchange:NYSE
Industry: Finance
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 18-FEB-2018 TO 18-MAY-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.
05/18/2018 15.25 15.25 13.75 13.75 4,817
05/17/2018 16.59 16.59 14.25 14.26 18,641
05/16/2018 17.61 18.05 15.5247 16.51 13,933
05/15/2018 17.15 18.8153 17 17.605 43,172
05/14/2018 18.8 19.4 17.053 17.5 15,102
05/11/2018 18.49 18.79 18.03 18.79 4,249
05/10/2018 18.46 19.277 18.335 18.335 11,207
05/09/2018 17.4 18.4 17.4 18.4 7,787
05/08/2018 18.3 18.3 17.6035 18.015 6,420
05/07/2018 17.5 18.39 17.2497 18.39 4,587
05/04/2018 17.946 19.168 17.4 18.15 24,769
05/03/2018 18.7 19.6685 17.52 17.9 11,364
05/02/2018 18.75 19.25 18.0497 18.9999 4,872
05/01/2018 19.25 19.25 18.675 18.75 3,772
04/30/2018 19.375 20 18.75 19.25 9,572
04/27/2018 17.65 18.85 17.61 18.35 7,208
04/26/2018 18.2 18.83 18.2 18.83 595
04/25/2018 20.25 20.25 18.2364 19 8,030
04/24/2018 19.5 19.5 18.1212 19.4 7,420
04/23/2018 20.57 20.57 19.33 19.3999 1,602
04/20/2018 18.93 20.01 18.4408 19.44 1,573
04/19/2018 19.66 20.01 19.0633 19.61 3,742
04/18/2018 20.3 20.3 19.32 19.6 2,053
04/17/2018 20.15 20.63 18.8666 20.25 4,789
04/16/2018 19.28 20 18.39 19.9048 6,958
04/13/2018 19.14 19.14 18.74 18.74 697
04/12/2018 18 18.755 18 18.49 1,508
04/11/2018 19.74 19.74 19.13 19.13 483
04/10/2018 19 19.73 19 19.1 1,540
04/09/2018 19.73 19.73 19.73 19.73 527
04/06/2018 18.3 19.2 18.21 18.21 3,933
04/05/2018 18.82 18.82 17.52 18.2999 2,401
04/04/2018 17.759 18 17.034 18 1,781
04/03/2018 17.535 18.9 17.535 18.12 1,256
04/02/2018 17.9 19 16.18 18.5 3,626
03/29/2018 19.8 19.8 18.39 19.38 2,868
03/28/2018 20.15 20.15 19.261 19.49 5,656
03/27/2018 21 21.57 19.58 20.15 8,727
03/26/2018 18.78 21.07 18.78 20.535 6,606
03/23/2018 17.9659 18.5 17.9659 18.5 3,490
03/22/2018 16 17.94 16 17.94 2,238
03/21/2018 14.5 15.6 14.5 15.5296 3,900
03/20/2018 13.5001 14.72 13.5001 14.72 3,880
03/19/2018 13.45 13.73 13.25 13.73 1,180
03/16/2018 14.088 14.088 13.1 13.1 5,432
03/15/2018 14.36 14.4 14.2 14.2 613
03/14/2018 14 14 13.731 14 1,292
03/13/2018 14.45 14.48 14.09 14.09 587
03/12/2018 14.5 14.5 14.155 14.25 1,071
03/09/2018 14.5 14.5 13.978 14.25 819
03/08/2018 13.13 14 13.13 13.55 4,008
03/07/2018 12.85 13.49 12.5 13 5,537
03/06/2018 13.3 13.375 12.21 13 10,359
03/05/2018 14.25 14.25 13.48 14 1,812
03/02/2018 13.4 13.4 12.78 13.4 1,251
03/01/2018 13.4 13.4 13.4 13.4 325
02/28/2018 12.6757 13.36 12.5265 12.75 1,839
02/27/2018 13.08 13.4 12.525 13.4 715
02/26/2018 13.08 13.08 12.6195 13.08 1,389
02/23/2018 12.79 13.08 12.5 13.08 958
02/22/2018 13.3243 13.3243 13.08 13.08 463
02/21/2018 13.09 13.09 13.09 13.09 307
02/20/2018 12.5625 13.35 12.5625 13.09 799
*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