American Realty Capital Properties Inc $13.23

up +0.25


29/7/2014 04:00 PM  |  NASDAQ : ARCP  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCP historical data

Date Open High Low Close Volume
7/29/201413.0813.2913.0513.2326,339,831
7/28/201412.8613.0112.8212.9817,813,364
7/25/201412.8512.9112.8212.848,084,144
7/24/201412.9913.0112.8212.855,097,672
7/23/201412.9313.0312.8413.007,936,779
7/22/201413.0913.1212.9212.9311,452,431
7/21/201413.0413.1512.9313.089,467,235
7/18/201412.8113.0612.7913.0315,876,338
7/17/201412.9012.9312.8212.847,361,482
7/16/201412.9512.9612.8312.888,524,139
7/15/201412.9012.9312.8012.927,398,540
7/14/201412.7112.8612.6412.8411,692,824
7/11/201412.5512.6912.5212.677,668,532
7/10/201412.4112.6012.4012.588,399,790
7/9/201412.4312.4612.3212.445,470,219
7/8/201412.4312.6012.3912.419,898,260
7/7/201412.4412.5412.3912.418,480,216
7/3/201412.5412.5612.3512.424,558,854
7/2/201412.6212.6412.5612.629,633,494
7/1/201412.5212.6612.5212.598,153,042
6/30/201412.5412.5912.4012.539,083,174
6/27/201412.4212.5012.3412.5080,684,526
6/26/201412.4012.5012.3212.456,589,714
6/25/201412.4712.4712.3012.397,856,004
6/24/201412.5512.5912.4412.476,385,504
6/23/201412.6012.7112.5012.5514,281,180
6/20/201412.2112.6012.2012.5922,448,558
6/19/201412.0612.1812.0212.1712,876,380
6/18/201412.0212.1011.9412.078,480,181
6/17/201411.9712.0711.9412.0511,148,465
6/16/201411.9512.0911.9112.037,927,307
6/13/201412.0212.0211.8611.967,538,236
6/12/201411.9112.0511.7611.9518,318,343
6/11/201412.0812.1511.7611.9431,561,232
6/10/201412.2612.3511.9912.1015,830,405
6/9/201412.3312.4912.2412.2910,373,796
6/6/201412.5012.5012.3212.3811,135,969
6/5/201412.5912.5912.3812.4413,059,931
6/4/201412.6212.7512.4112.4714,689,942
6/3/201412.4212.7412.3412.7329,581,506
6/2/201412.5012.5012.2712.3712,072,542
5/30/201412.4012.4412.2012.4143,120,625
5/29/201412.4712.5012.2612.3416,563,358
5/28/201412.4812.6012.3712.4129,563,534
5/27/201412.4212.5012.3712.4415,512,180
5/23/201412.4812.5012.2912.3016,749,073
5/22/201412.3512.4912.2612.45119,892,972
5/21/201412.6612.6812.1312.2653,536,298
5/20/201412.8612.9812.7612.909,892,924
5/19/201413.0113.0512.7512.9016,967,023
5/16/201413.1713.1712.9613.1013,695,993
5/15/201413.2013.3113.0713.225,760,049
5/14/201413.3813.4113.1713.297,241,392
5/13/201413.3413.4813.3013.3911,207,697
5/12/201413.1413.4113.1113.348,227,885
5/9/201412.7713.1412.7713.127,848,331
5/8/201412.8512.9812.6012.8610,637,601
5/7/201412.9112.9812.7512.938,888,189
5/6/201412.9012.9312.8112.865,418,963
5/5/201413.0413.1012.9112.985,427,004
5/2/201413.1113.1713.0113.085,798,903
5/1/201413.1213.1412.9113.115,324,225
4/30/201412.9613.1112.8213.097,203,278
4/29/201413.0213.1112.8912.9311,066,191
4/28/201413.0713.1912.6012.6226,139,324
4/25/201413.2613.3412.9813.019,545,301
4/24/201413.2813.3813.1613.219,819,854
4/23/201413.3913.4813.2313.244,597,649
4/22/201413.3413.5213.3413.405,327,356
4/21/201413.3513.3913.1913.366,991,568
4/17/201413.3513.4313.1813.295,081,421
4/16/201413.5013.5113.3313.394,162,236
4/15/201413.3813.4513.2013.445,978,644
4/14/201413.3013.4013.1613.295,203,524
4/11/201413.2413.4413.2113.237,210,180
4/10/201413.5513.6213.2213.348,911,276
4/9/201413.6713.7013.3713.499,129,086
4/8/201413.7513.8113.6713.7010,159,147
4/7/201413.8314.0313.7613.796,024,312
4/4/201413.9214.0513.8213.884,521,870
4/3/201413.9514.0813.8713.955,644,192
4/2/201414.0814.1713.9114.136,086,746
4/1/201414.0714.1313.8814.028,115,650
3/31/201413.9914.0813.8514.027,535,355
3/28/201413.8014.1113.8013.945,549,134
3/27/201413.8513.9413.6913.808,302,648
3/26/201414.0414.0513.8813.925,697,691
3/25/201414.0714.2013.9213.965,998,542
3/24/201414.3314.3613.9413.994,991,110
3/21/201413.8314.3513.8314.2731,853,091
3/20/201413.9013.9413.6713.837,567,503
3/19/201414.2514.3513.8513.9614,562,659
3/18/201414.2114.3114.1014.316,458,181
3/17/201414.4214.6014.2514.277,102,718
3/14/201414.7514.7514.4514.505,379,405
3/13/201414.9014.9514.4114.6811,229,603
3/12/201414.4014.5814.3714.524,428,913
3/11/201414.6414.7814.3614.435,501,042
3/10/201414.5014.5914.3614.586,517,218
3/7/201414.6714.6914.4014.578,285,093
Trading Center