ARO: Historical Prices for AEROPOSTALE INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.55	32.61	31.55	31.91	2,221,000	31.91
19-Nov-09	32.13	32.39	31.62	31.86	3,098,600	31.86
18-Nov-09	33.06	33.27	32.36	32.39	3,050,700	32.39
17-Nov-09	33.90	33.97	32.41	33.06	4,604,700	33.06
16-Nov-09	34.37	35.00	34.03	34.12	2,640,600	34.12
13-Nov-09	34.29	34.39	33.41	34.08	2,643,900	34.08
12-Nov-09	34.43	34.76	33.94	34.08	4,286,700	34.08
11-Nov-09	33.90	34.54	33.51	34.02	4,074,200	34.02
10-Nov-09	33.63	33.93	33.20	33.74	3,215,500	33.74
9-Nov-09	33.87	34.27	33.22	33.88	3,992,500	33.88
6-Nov-09	32.74	34.26	32.40	33.70	6,229,700	33.70
5-Nov-09	34.50	37.27	32.05	33.47	13,935,100	33.47
4-Nov-09	38.37	39.23	37.87	38.03	2,882,200	38.03
3-Nov-09	37.10	38.41	36.47	38.25	2,593,600	38.25
2-Nov-09	37.59	38.60	36.70	38.16	3,248,100	38.16
30-Oct-09	38.90	38.92	37.42	37.53	4,028,800	37.53
29-Oct-09	38.51	40.02	38.01	38.96	4,228,200	38.96
28-Oct-09	39.99	40.65	38.17	38.24	3,388,500	38.24
27-Oct-09	42.24	42.24	39.86	40.29	3,188,300	40.29
26-Oct-09	42.32	43.35	42.11	42.33	1,568,500	42.33
23-Oct-09	43.46	43.49	42.37	42.43	2,285,300	42.43
22-Oct-09	41.59	43.39	41.28	43.19	2,947,100	43.19
21-Oct-09	41.57	42.50	40.84	41.04	2,683,600	41.04
20-Oct-09	42.04	42.11	41.38	41.66	1,600,900	41.66
19-Oct-09	41.28	42.58	41.28	42.01	1,746,400	42.01
16-Oct-09	41.37	41.93	40.97	41.21	2,940,000	41.21
15-Oct-09	41.95	42.50	41.53	41.75	2,038,800	41.75
14-Oct-09	42.23	42.42	41.50	42.10	2,479,400	42.10
13-Oct-09	41.71	41.91	41.04	41.65	2,719,800	41.65
12-Oct-09	42.79	42.87	41.50	41.91	2,146,500	41.91
9-Oct-09	41.54	42.57	40.48	42.43	3,644,400	42.43
8-Oct-09	43.77	43.93	42.47	42.77	3,792,800	42.77
7-Oct-09	43.07	43.70	42.50	42.97	2,609,700	42.97
6-Oct-09	43.24	44.23	42.96	44.05	1,769,800	44.05
5-Oct-09	41.96	42.86	41.77	42.47	1,740,700	42.47
2-Oct-09	41.27	42.30	41.07	41.83	1,399,600	41.83
1-Oct-09	43.16	43.25	41.23	42.02	3,005,600	42.02
30-Sep-09	43.72	44.00	42.43	43.47	2,099,400	43.47
29-Sep-09	43.61	44.00	43.38	43.57	1,407,900	43.57
28-Sep-09	43.35	43.75	43.20	43.43	1,380,200	43.43
25-Sep-09	43.17	43.63	42.65	43.19	1,801,700	43.19
24-Sep-09	43.78	43.86	42.65	43.20	2,287,300	43.20
23-Sep-09	43.95	44.40	43.57	43.57	1,869,500	43.57
22-Sep-09	44.57	44.85	43.65	43.73	2,266,300	43.73
21-Sep-09	43.66	44.58	43.41	44.20	1,666,600	44.20
18-Sep-09	44.29	44.41	43.31	44.05	1,673,100	44.05
17-Sep-09	43.30	44.43	43.01	43.92	2,542,300	43.92
16-Sep-09	42.70	43.28	42.47	43.26	2,019,100	43.26
15-Sep-09	42.78	42.92	41.96	42.69	1,738,800	42.69
14-Sep-09	41.87	42.73	41.58	42.69	1,167,800	42.69
11-Sep-09	42.45	42.99	41.67	42.06	2,571,400	42.06
10-Sep-09	41.87	42.52	41.47	42.25	2,346,300	42.25
9-Sep-09	41.64	42.36	41.54	42.30	3,803,700	42.30
8-Sep-09	42.07	42.45	41.23	41.77	2,172,100	41.77
4-Sep-09	41.36	42.10	41.00	41.66	2,225,900	41.66
3-Sep-09	39.73	41.43	39.26	41.29	4,170,000	41.29
2-Sep-09	38.25	39.05	37.94	38.58	2,461,400	38.58
1-Sep-09	39.20	39.67	38.00	38.28	3,137,300	38.28
31-Aug-09	39.40	39.78	39.00	39.15	2,418,800	39.15
28-Aug-09	40.78	40.83	39.08	39.70	3,045,800	39.70
27-Aug-09	40.08	40.57	39.20	40.30	2,158,600	40.30
26-Aug-09	40.94	41.68	40.18	40.30	3,664,000	40.30
25-Aug-09	39.55	41.48	39.55	40.89	4,737,700	40.89
24-Aug-09	40.41	41.10	39.40	39.51	4,346,500	39.51
21-Aug-09	37.00	39.77	36.86	39.55	8,830,400	39.55
20-Aug-09	35.82	36.15	35.05	35.88	3,374,200	35.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions