ARI History

Date Range

Symbol Id	History Date	Exchange Id	Seq Num	Open Price	High Price	Low Price	Close Price	Volume	Sector Code	Industry Code
Page size: Page 1 of 190. Rows 1 to 12 of 2280.0.016s
ARI	10/12/2018	NYSE	1699	18.5000	18.5250	18.2800	18.4000	1,143,329	13	326
ARI	10/11/2018	NYSE	1699	18.6300	18.7100	18.2300	18.3000	1,020,853	13	326
ARI	10/10/2018	NYSE	1699	18.8900	18.9800	18.6600	18.6600	951,234	13	326
ARI	10/9/2018	NYSE	1699	18.8000	18.9100	18.7500	18.8400	867,737	13	326
ARI	10/8/2018	NYSE	1699	18.6600	18.8900	18.6600	18.8500	492,694	13	326
ARI	10/5/2018	NYSE	1699	18.7000	18.7500	18.5600	18.6800	914,989	13	326
ARI	10/4/2018	NYSE	1699	18.8500	18.8900	18.5450	18.6600	1,133,716	13	326
ARI	10/3/2018	NYSE	1699	18.7500	18.9800	18.7100	18.8900	1,663,814	13	326
ARI	10/2/2018	NYSE	1699	18.6600	18.6750	18.2500	18.6600	2,184,528	13	326
ARI	10/1/2018	NYSE	1699	18.8700	18.8950	18.6600	18.6700	1,003,572	13	326
ARI	9/28/2018	NYSE	1699	18.8200	18.8910	18.8100	18.8700	930,785	13	326
ARI	9/27/2018	NYSE	1699	18.8100	18.9600	18.7500	18.8600	658,567	13	326