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. The AMERICAN RLTY CAP PPTYS 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.

AMERICAN RLTY CAP PPTYS Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-30 8.66 8.66 8.565 8.595 389,732
2015-07-29 8.54 8.745 8.51 8.685 665,005
2015-07-28 8.54 8.57 8.50 8.51 518,580
2015-07-27 8.46 8.56 8.45 8.52 370,028
2015-07-24 8.55 8.61 8.50 8.515 291,458
2015-07-23 8.71 8.73 8.50 8.58 397,115
2015-07-22 8.64 8.71 8.61 8.685 285,846
2015-07-21 8.59 8.735 8.59 8.665 233,104
2015-07-20 8.75 8.75 8.605 8.63 608,835
2015-07-17 8.77 8.775 8.63 8.67 435,993
2015-07-16 8.85 8.85 8.71 8.735 322,709
2015-07-15 8.58 8.99 8.57 8.735 2,170,029
2015-07-14 8.49 8.65 8.47 8.61 533,476
2015-07-13 8.54 8.675 8.44 8.57 790,491
2015-07-10 8.38 8.52 8.36 8.415 724,543
2015-07-09 8.52 8.55 8.245 8.31 578,239
2015-07-08 8.45 8.565 8.39 8.53 1,268,406
2015-07-07 8.31 8.54 8.31 8.455 847,101
2015-07-06 8.15 8.335 8.15 8.32 524,250
2015-07-02 8.17 8.38 8.16 8.185 501,717
2015-07-01 8.20 8.28 8.07 8.195 839,087
2015-06-30 8.31 8.36 8.105 8.13 1,025,988
2015-06-29 8.24 8.35 8.24 8.245 614,871
2015-06-26 8.16 8.28 8.11 8.255 419,734
2015-06-25 8.375 8.40 8.14 8.14 784,689
2015-06-24 8.52 8.56 8.375 8.375 318,752
2015-06-23 8.48 8.55 8.44 8.505 433,929
2015-06-22 8.50 8.58 8.46 8.465 556,238
2015-06-19 8.71 8.71 8.47 8.47 719,158
2015-06-18 8.53 8.725 8.53 8.64 665,183

» More AMERICAN RLTY CAP PPTYS Stock Price History

To see other companies like AMERICAN RLTY CAP PPTYS (ARCP), view our stock market today for news, and other data.