AMERICAN RLTY CAP PPTYS Historical Stock Price

Below is the stock price history for AMERICAN RLTY CAP PPTYS ARCP. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The AMERICAN RLTY CAP PPTYS stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

AMERICAN RLTY CAP PPTYS Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	10.96	11.05	10.60	10.60	773
2012-05-21	10.96	10.96	10.96	10.96	2
2012-05-18	10.92	11.10	10.83	11.07	764
2012-05-17	10.92	10.92	10.92	10.92	16
2012-05-16	11.00	11.04	10.97	11.04	397
2012-05-15	11.10	11.10	11.04	11.05	961
2012-05-14	10.95	11.01	10.90	10.95	961
2012-05-11	10.91	11.04	10.91	11.04	201
2012-05-10	10.99	10.99	10.99	10.99	200
2012-05-09	10.96	10.96	10.85	10.85	2,084
2012-05-08	11.015	11.015	10.92	10.92	218
2012-05-02	11.00	11.00	11.00	11.00	443
2012-05-01	10.95	11.00	10.95	11.00	146
2012-04-30	10.91	10.91	10.89	10.89	78
2012-04-27	10.94	11.05	10.90	11.05	400
2012-04-26	11.05	11.05	10.90	11.00	822
2012-04-25	11.015	11.08	11.015	11.04	275
2012-04-24	11.01	11.07	11.00	11.07	700
2012-04-23	11.01	11.01	10.99	10.99	42
2012-04-20	11.00	11.00	11.00	11.00	100
2012-04-19	11.02	11.02	10.975	11.00	418
2012-04-18	11.01	11.04	11.00	11.00	398
2012-04-17	11.03	11.13	10.83	11.13	499
2012-04-16	10.93	11.00	10.81	10.90	1,309
2012-04-13	10.96	10.96	10.95	10.95	198
2012-04-11	11.29	11.30	11.075	11.075	240
2012-04-10	11.25	11.25	11.25	11.25	100
2012-04-09	10.99	11.15	10.99	11.15	298
2012-04-04	11.00	11.00	11.00	11.00	69
2012-04-03	11.30	11.30	11.22	11.24	202

» More AMERICAN RLTY CAP PPTYS Stock Price History