$9.07 -0.14 (%) American Realty Capital Properties Inc - NASDAQ

May. 22, 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
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
2/4/20159.459.499.329.405,777,575
2/3/20159.319.539.279.539,512,027
2/2/20159.249.358.959.3210,394,072
1/30/20159.419.439.159.278,057,962
1/29/20159.439.469.259.444,474,510
1/28/20159.459.519.329.435,501,082
1/27/20159.609.699.439.4510,941,814
1/26/20159.469.679.409.6412,059,556
1/23/20159.429.539.389.539,316,974
1/22/20159.199.489.189.478,938,794
1/21/20158.949.248.889.2010,876,649
1/20/20159.249.278.828.9213,483,014
1/16/20159.389.389.079.238,966,990
1/15/20159.289.489.249.399,151,109
1/14/20159.359.379.039.2411,298,128
1/13/20159.449.539.319.397,314,917
1/12/20159.529.539.369.444,397,500
1/9/20159.519.639.469.5012,069,751
1/8/20159.529.699.339.5618,776,187
1/7/20159.439.589.269.5310,615,147
1/6/20159.179.479.129.4511,363,361
1/5/20159.159.249.089.1211,833,622
1/2/20159.109.279.039.275,968,463
12/31/20149.059.219.009.0515,601,282
12/30/20149.169.268.919.1138,763,280
  • Showing 1-100 of 933 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center