$8.13 -0.10 (%) American Realty Capital Properties Inc - NASDAQ

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCP historical data

Date Open High Low Close Volume
6/29/20158.208.358.188.235,654,112
6/26/20158.148.288.108.279,133,495
6/25/20158.368.408.118.129,365,027
6/24/20158.508.578.378.374,669,885
6/23/20158.498.558.438.514,721,461
6/22/20158.468.598.448.465,032,759
6/19/20158.758.758.478.4711,602,957
6/18/20158.508.738.468.646,943,178
6/17/20158.438.528.388.484,649,586
6/16/20158.468.488.358.434,804,861
6/15/20158.638.658.468.476,119,649
6/12/20158.658.748.608.664,826,149
6/11/20158.578.708.528.684,989,964
6/10/20158.608.648.488.534,604,095
6/9/20158.658.738.548.613,074,350
6/8/20158.628.728.588.644,266,661
6/5/20158.658.768.578.645,916,952
6/4/20158.818.878.678.724,512,858
6/3/20158.978.978.848.844,068,397
6/2/20158.869.018.858.984,272,925
6/1/20158.858.918.818.873,502,654
5/29/20159.079.168.818.8710,367,110
5/28/20159.079.199.059.096,502,347
5/27/20159.059.109.009.095,742,148
5/26/20159.039.078.959.054,787,092
5/22/20159.169.219.069.073,768,167
5/21/20159.179.309.149.214,510,002
5/20/20159.299.379.119.136,907,894
5/19/20159.259.369.149.235,278,461
5/18/20159.119.369.099.277,483,559
5/15/20159.019.269.019.136,554,454
5/14/20159.039.178.949.024,258,649
5/13/20159.179.208.918.965,930,482
5/12/20158.919.168.789.127,483,107
5/11/20159.099.188.938.966,601,786
5/8/20159.009.208.959.077,415,153
5/7/20158.969.068.828.937,945,110
5/6/20159.019.078.888.917,993,800
5/5/20159.199.228.898.987,306,242
5/4/20159.289.339.149.256,118,475
5/1/20159.039.348.969.267,548,378
4/30/20158.999.078.889.037,881,323
4/29/20159.019.138.979.064,832,013
4/28/20159.119.169.069.083,723,485
4/27/20159.159.239.119.145,920,749
4/24/20159.179.289.109.123,766,446
4/23/20159.259.299.179.182,862,791
4/22/20159.189.289.179.276,241,830
4/21/20159.259.279.099.196,481,910
4/20/20159.429.429.189.277,869,060
4/17/20159.449.519.329.403,849,965
4/16/20159.449.569.359.503,848,555
4/15/20159.619.649.429.439,797,973
4/14/20159.659.719.529.614,943,408
4/13/20159.739.759.609.634,739,110
4/10/20159.759.889.699.736,491,971
4/9/201510.0210.049.689.7215,786,200
4/8/201510.0410.059.9510.047,062,353
4/7/201510.0510.059.9510.019,440,317
4/6/20159.9410.159.9010.0810,200,020
4/2/20159.749.959.739.927,646,104
4/1/20159.869.909.669.775,391,155
3/31/20159.8510.029.779.8511,087,445
3/30/20159.9810.059.829.869,926,696
3/27/20159.909.959.799.907,871,132
3/26/20159.949.989.779.908,566,353
3/25/201510.1110.239.919.947,373,618
3/24/201510.0510.149.949.965,693,389
3/23/201510.0710.2210.0210.058,007,748
3/20/20159.8910.119.8310.0914,873,168
3/19/20159.9210.069.849.867,193,753
3/18/20159.8310.049.749.969,897,077
3/17/20159.809.939.739.875,285,255
3/16/20159.759.919.699.876,905,048
3/13/20159.9810.009.709.726,965,768
3/12/20159.6610.029.6010.0212,977,180
3/11/20159.589.739.289.649,922,504
3/10/20159.549.609.339.336,825,878
3/9/20159.649.699.419.556,843,851
3/6/20159.929.979.519.5912,369,759
3/5/201510.1010.149.969.987,771,627
3/4/201510.0410.139.9610.108,893,247
3/3/20159.7410.229.7010.0813,109,704
3/2/201510.1910.389.809.9032,612,149
2/27/20159.559.959.529.8126,160,059
2/26/20159.499.539.219.237,740,881
2/25/20159.479.629.399.555,571,317
2/24/20159.759.759.459.469,545,828
2/23/20159.429.759.419.7520,796,123
2/20/20159.309.489.279.448,648,310
2/19/20159.389.399.229.3010,114,889
2/18/20159.419.489.319.446,766,844
2/17/20159.379.539.339.3922,245,260
2/13/20159.329.479.299.4013,967,122
2/12/20159.409.409.309.3413,958,070
2/11/20159.299.389.239.357,125,572
2/10/20159.269.369.189.3310,883,480
2/9/20159.219.479.219.2519,761,026
2/6/20159.559.679.129.229,955,258
2/5/20159.379.619.229.608,767,623
  • Showing 1-100 of 958 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!