$9.40 -0.06 (%) American Realty Capital Properties Inc - NASDAQ

Nov. 28, 2014 | 02:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 812 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center