American Realty Capital Properties Inc $12.36

down -0.09


22/9/2014 09:59 AM  |  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
9/19/201412.4612.5012.3612.4520,449,118
9/18/201412.6112.6212.3512.3712,624,848
9/17/201412.6712.7312.5012.627,424,886
9/16/201412.4312.6612.4112.648,031,357
9/15/201412.7412.8212.4212.4311,531,180
9/12/201413.0113.0512.5312.5612,178,849
9/11/201413.0313.0912.9613.015,872,112
9/10/201413.1713.2113.0113.0611,228,270
9/9/201413.2213.2613.1213.147,938,523
9/8/201413.3213.3913.1713.259,183,310
9/5/201413.1413.3613.0913.369,356,979
9/4/201413.2013.2413.0413.1412,261,076
9/3/201413.4313.4413.2413.268,108,609
9/2/201413.2313.4213.1613.417,775,897
8/29/201413.1513.2013.0613.1613,402,590
8/28/201413.1713.2213.0913.1312,348,034
8/27/201413.1413.1913.0913.155,572,308
8/26/201413.1413.2213.1013.147,042,341
8/25/201413.2113.2413.0713.136,279,054
8/22/201413.3013.3213.1613.195,843,838
8/21/201413.1513.3313.1213.3010,383,525
8/20/201412.9513.1812.9013.186,744,813
8/19/201412.9313.0412.8813.006,892,578
8/18/201413.0013.0212.8412.886,821,669
8/15/201413.0813.1412.9012.955,068,305
8/14/201413.0013.0712.9213.023,869,387
8/13/201412.8913.0312.8613.037,472,355
8/12/201413.0713.1312.7812.847,908,267
8/11/201413.0213.1212.8913.036,304,244
8/8/201412.9112.9912.7612.9910,878,996
8/7/201413.1113.1212.8512.9010,798,112
8/6/201413.0913.1512.9913.019,375,982
8/5/201413.2913.3513.1313.148,508,529
8/4/201413.2413.3413.1513.327,518,348
8/1/201413.0613.2413.0513.209,877,877
7/31/201413.2013.2213.0613.1117,047,061
7/30/201413.2713.2813.0013.2413,617,696
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
Trading Center