AEROPOSTALE, Inc. (NY: ARO)
2.290 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.422 6.556 6.413 6.444 209,100 +0.06(+0.90%)
Nov 27, 2002 6.013 6.440 6.013 6.387 580,100 +0.41(+6.84%)
Nov 26, 2002 6.111 6.200 5.933 5.978 265,300 -0.03(-0.52%)
Nov 25, 2002 5.978 6.018 5.689 6.009 512,300 -0.04(-0.59%)
Nov 22, 2002 6.222 6.267 5.933 6.044 647,800 -0.40(-6.21%)
Nov 21, 2002 6.067 6.511 6.067 6.444 538,400 +0.40(+6.62%)
Nov 20, 2002 6.133 6.156 6.044 6.044 310,300 -0.11(-1.80%)
Nov 19, 2002 6.200 6.258 6.076 6.156 136,000 -0.07(-1.07%)
Nov 18, 2002 6.356 6.400 6.133 6.222 271,800 -0.12(-1.82%)
Nov 15, 2002 6.298 6.489 6.044 6.338 493,300 -0.00(-0.07%)
Nov 14, 2002 5.933 6.356 5.933 6.342 364,900 +0.52(+8.93%)
Nov 13, 2002 5.773 5.827 5.738 5.822 283,600 +0.07(+1.24%)
Nov 12, 2002 5.667 5.978 5.658 5.751 534,000 +0.08(+1.49%)
Nov 11, 2002 5.991 5.991 5.622 5.667 884,200 -0.33(-5.56%)
Nov 08, 2002 6.156 6.373 5.960 6.000 653,100 -0.21(-3.36%)
Nov 07, 2002 5.778 6.222 5.644 6.209 1,755,800 +0.78(+14.41%)
Nov 06, 2002 5.222 5.600 5.222 5.427 970,600 +0.25(+4.81%)
Nov 05, 2002 5.244 5.333 4.964 5.178 434,900 -0.15(-2.75%)
Nov 04, 2002 5.667 5.778 5.222 5.324 342,200 -0.21(-3.77%)
Nov 01, 2002 5.311 5.556 5.178 5.533 565,700 +0.21(+4.01%)
Oct 31, 2002 5.111 5.338 5.111 5.320 285,000 +0.21(+4.09%)
Oct 30, 2002 4.911 5.187 4.911 5.111 570,800 +0.04(+0.88%)
Oct 29, 2002 5.111 5.133 4.720 5.067 1,052,100 +0.08(+1.70%)
Oct 28, 2002 5.298 5.329 4.867 4.982 642,900 -0.27(-5.16%)
Oct 25, 2002 4.742 5.311 4.676 5.253 1,122,700 +0.51(+10.78%)
Oct 24, 2002 4.600 4.778 4.600 4.742 622,500 +0.19(+4.10%)
Oct 23, 2002 4.267 4.644 4.156 4.556 906,800 +0.22(+5.13%)
Oct 22, 2002 4.444 4.711 4.289 4.333 1,133,900 +0.14(+3.39%)
Oct 21, 2002 4.284 4.284 4.067 4.191 440,000 -0.11(-2.48%)
Oct 18, 2002 4.133 4.316 4.013 4.298 599,400 +0.15(+3.53%)
Oct 17, 2002 3.822 4.151 3.822 4.151 483,900 +0.40(+10.66%)
Oct 16, 2002 3.978 3.978 3.667 3.751 611,100 -0.27(-6.74%)
Oct 15, 2002 4.111 4.138 3.933 4.022 1,257,700 +0.47(+13.13%)
Oct 14, 2002 3.000 3.689 2.916 3.556 961,900 +0.52(+17.13%)
Oct 11, 2002 2.578 3.116 2.578 3.036 797,400 +0.52(+20.88%)
Oct 10, 2002 2.382 2.533 2.333 2.511 455,300 +0.13(+5.61%)
Oct 09, 2002 2.711 2.711 2.378 2.378 229,400 -0.33(-12.29%)
Oct 08, 2002 2.693 2.751 2.520 2.711 478,700 +0.05(+2.01%)
Oct 07, 2002 2.987 2.987 2.556 2.658 474,400 -0.34(-11.28%)
Oct 04, 2002 2.911 2.996 2.818 2.996 302,400 +0.11(+3.69%)
Oct 03, 2002 2.804 2.924 2.756 2.889 543,700 +0.04(+1.56%)
Oct 02, 2002 2.911 3.147 2.804 2.844 1,772,500 -0.04(-1.54%)
Oct 01, 2002 3.111 3.422 2.742 2.889 9,501,000 -3.96(-57.79%)
Sep 30, 2002 6.956 6.956 6.476 6.844 209,300 -0.36(-4.94%)
Sep 27, 2002 7.680 7.680 7.156 7.200 118,200 -0.49(-6.36%)
Sep 26, 2002 7.547 7.689 7.422 7.689 107,900 +0.16(+2.06%)
Sep 25, 2002 7.462 7.667 7.356 7.533 276,300 +0.12(+1.56%)
Sep 24, 2002 7.578 7.644 7.298 7.418 137,900 -0.43(-5.44%)
Sep 23, 2002 8.000 8.000 7.822 7.844 88,400 -0.19(-2.38%)
Sep 20, 2002 8.222 8.267 7.996 8.036 440,000 -0.19(-2.27%)
Sep 19, 2002 8.400 8.413 7.991 8.222 103,900 -0.29(-3.39%)
Sep 18, 2002 8.511 8.542 8.444 8.511 37,300 -0.04(-0.47%)
Sep 17, 2002 8.667 8.733 8.511 8.551 95,900 +0.05(+0.63%)
Sep 16, 2002 8.671 8.756 8.356 8.498 86,200 -0.19(-2.20%)
Sep 13, 2002 8.822 8.822 8.649 8.689 72,700 -0.13(-1.51%)
Sep 12, 2002 8.933 9.000 8.689 8.822 216,600 -0.11(-1.24%)
Sep 11, 2002 9.244 9.244 8.844 8.933 647,400 +0.34(+3.93%)
Sep 10, 2002 8.542 8.698 8.178 8.596 289,200 +0.20(+2.33%)
Sep 09, 2002 8.378 8.480 7.889 8.400 168,300 +0.00(+0.05%)
Sep 06, 2002 8.000 8.862 8.000 8.396 426,800 +0.51(+6.42%)
Sep 05, 2002 7.600 8.111 7.133 7.889 807,500 +0.24(+3.14%)
Sep 04, 2002 7.156 7.751 7.156 7.649 495,800 +0.52(+7.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here