ARCHIPELAGO LEARNING Historical Stock Price

Below is the stock price history for Archipelago Learning ARCL. Data is recorded each day for the historical open, high, low, close and volume. The Archipelago Learning stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Archipelago Learning Historical Stock Price

DateOpenHighLowCloseVolume
2012-05-17 11.08 11.10 11.075 11.09 28,602
2012-05-16 11.09 11.09 11.08 11.08 25,701
2012-05-15 11.08 11.10 11.08 11.10 18,660
2012-05-14 11.09 11.09 11.08 11.08 68,946
2012-05-11 11.09 11.09 11.08 11.08 9,490
2012-05-10 11.09 11.10 11.08 11.09 54,879
2012-05-09 11.07 11.08 11.06 11.08 118,790
2012-05-08 11.07 11.08 11.07 11.07 25,090
2012-05-07 11.08 11.08 11.05 11.06 48,511
2012-05-04 11.08 11.08 11.07 11.08 9,992
2012-05-03 11.08 11.09 11.07 11.08 24,946
2012-05-02 11.07 11.085 11.065 11.07 8,010
2012-05-01 11.07 11.08 11.06 11.08 92,922
2012-04-30 11.08 11.08 11.07 11.07 6,043
2012-04-27 11.08 11.085 11.07 11.07 11,210
2012-04-26 11.08 11.09 11.075 11.09 8,726
2012-04-25 11.07 11.09 11.07 11.085 12,751
2012-04-24 11.06 11.07 11.06 11.065 1,574
2012-04-23 11.07 11.08 11.06 11.08 32,091
2012-04-20 11.07 11.08 11.07 11.07 21,574
2012-04-19 11.07 11.07 11.07 11.07 2,253
2012-04-18 11.08 11.08 11.07 11.07 9,418
2012-04-17 11.09 11.09 11.07 11.07 28,269
2012-04-16 11.06 11.08 11.05 11.065 98,482
2012-04-13 11.05 11.055 11.05 11.05 1,251
2012-04-12 11.05 11.07 11.05 11.05 18,486
2012-04-11 11.08 11.09 11.03 11.045 77,781
2012-04-10 11.08 11.08 11.06 11.06 22,399
2012-04-09 11.08 11.09 11.06 11.07 22,655
2012-04-05 11.09 11.095 11.09 11.09 20,851

» More Archipelago Learning Stock Price History

To see other companies like Archipelago Learning (ARCL), view our stock market today for news, and other data.