$9.27 -0.18 (%) American Realty Capital Properties Inc - NASDAQ

Jan. 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
1/30/20159.419.439.159.278,057,962
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
12/29/20148.208.578.208.4814,460,724
12/26/20148.178.368.138.3018,663,112
12/24/20148.058.408.008.3319,887,539
12/23/20148.288.408.188.3311,835,669
12/22/20148.028.347.868.3313,570,557
12/19/20148.108.127.978.0229,099,712
12/18/20148.428.597.508.0739,944,043
12/17/20147.598.547.538.4123,797,198
12/16/20148.178.177.667.7033,391,420
12/15/20148.168.468.008.2343,773,453
12/12/20149.219.248.978.9915,163,443
12/11/20149.169.299.149.2316,182,558
12/10/20149.239.289.119.2010,989,475
12/9/20149.199.279.099.2310,839,740
12/8/20149.229.309.109.199,149,556
12/5/20149.199.319.079.2611,869,543
12/4/20149.219.299.119.1812,563,488
12/3/20149.459.499.239.2912,053,863
12/2/20149.289.359.179.2910,600,191
12/1/20149.369.409.249.2714,042,825
11/28/20149.509.579.149.405,862,682
11/26/20149.059.479.039.4621,880,565
11/25/20149.049.148.959.0515,973,982
11/24/20149.039.169.009.0417,541,752
11/21/20148.999.118.969.0016,143,845
11/20/20148.799.198.758.9828,698,565
11/19/20148.818.848.708.777,756,397
11/18/20148.698.918.648.8216,697,727
11/17/20148.708.868.638.7314,275,557
11/14/20148.669.128.608.7325,184,869
11/13/20148.778.948.698.8114,631,842
11/12/20148.648.868.548.7914,047,908
11/11/20148.538.738.458.6612,515,279
11/10/20148.849.048.478.5024,356,760
11/7/20148.678.968.548.7925,851,699
11/6/20148.708.968.548.6424,637,133
11/5/20148.258.798.128.7129,796,102
11/4/20147.958.247.718.1542,309,778
11/3/20147.538.427.387.85111,809,484
10/31/20149.489.648.808.8775,132,203
10/30/20149.749.749.129.4278,550,525
10/29/20149.8710.247.8510.00230,752,657
10/28/201412.4512.4612.3412.3813,353,758
10/27/201412.3312.4812.2712.4814,583,390
10/24/201412.3112.3612.2212.358,559,510
10/23/201412.1112.3212.0912.3214,627,158
10/22/201412.2512.2912.0212.075,759,333
10/21/201412.1512.2012.0712.206,160,409
10/20/201411.8912.0911.8912.086,992,783
10/17/201412.1412.1511.9011.927,614,674
10/16/201411.6612.1011.6012.0810,916,348
10/15/201411.5811.7411.4211.7315,654,454
10/14/201411.7311.8111.5411.6112,859,873
10/13/201411.5811.7711.5111.627,990,224
10/10/201411.6411.8011.5411.5610,752,398
10/9/201411.9211.9811.5711.5815,439,862
10/8/201411.8111.9311.6511.9018,569,965
10/7/201411.9512.0011.7711.8212,579,296
10/6/201412.0412.0811.9311.9413,819,574
10/3/201411.9012.0311.8412.0318,468,848
10/2/201412.0012.0911.7111.8515,243,439
10/1/201412.0512.0811.8712.0432,062,457
9/30/201412.3412.4512.0512.0617,675,080
9/29/201412.4412.5012.2512.3717,751,351
9/26/201412.1712.4512.1112.3712,687,800
9/25/201412.1512.2012.0012.139,716,070
9/24/201412.1312.2612.0912.176,855,608
9/23/201412.3212.4012.1412.158,526,638
9/22/201412.4012.4612.2912.308,329,941
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
  • Showing 1-100 of 854 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center