TipRanks
Go Ultimate55% OFF

Airport City (ARPT) Historical Prices

IL:ARPT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265,413.005,413.005,258.005,258.005,258.00-2.86%87,6880.49
Oct 29, 20265,404.005,500.005,347.005,413.005,413.00+0.17%89,3960.49
Oct 28, 20265,519.005,562.005,384.005,404.005,404.00-4.98%193,2561.07
Oct 26, 20265,505.005,701.005,505.005,687.005,687.00+1.46%175,7350.98
Oct 23, 20265,564.005,645.005,487.005,605.005,605.00+0.79%117,3400.63
Oct 22, 20265,571.005,622.005,498.005,561.005,561.00-0.18%111,3570.60
Oct 21, 20265,487.005,617.005,300.005,571.005,571.00+1.96%185,6110.93
Oct 20, 20265,376.005,549.005,360.005,464.005,464.00+0.64%157,3710.79
Oct 19, 20265,471.005,531.005,299.005,429.005,429.00-0.77%118,2380.59
Oct 16, 20265,398.005,500.005,398.005,471.005,471.00+1.98%152,8640.76
Oct 15, 20265,296.005,369.005,275.005,365.005,365.00+2.15%216,7271.10
Oct 14, 20265,236.005,300.005,196.005,252.005,252.00+0.31%133,0940.67
Oct 13, 20265,109.005,269.005,097.005,236.005,236.00+2.49%120,5390.61
Oct 12, 20265,066.005,145.004,961.005,109.005,109.00+0.65%185,5610.94
Oct 09, 20264,957.005,104.004,957.005,076.005,076.00+2.13%203,7101.03
Oct 08, 20264,922.005,013.004,900.004,970.004,970.00+0.77%196,3231.00
Oct 07, 20265,036.005,150.004,932.004,932.004,932.00-2.07%230,8341.19
Oct 06, 20265,134.005,269.005,029.005,036.005,036.00-1.91%231,8991.20
Oct 05, 20265,289.005,311.005,106.005,134.005,134.00-2.93%132,5510.68
Oct 01, 20265,370.005,390.005,244.005,289.005,289.00-0.21%99,7860.49
Sep 30, 20265,325.005,397.005,262.005,300.005,300.00-0.34%145,4850.71
Sep 29, 20265,254.005,380.005,253.005,318.005,318.00+1.22%68,1120.31
Sep 28, 20265,304.005,304.005,233.005,254.005,254.00-0.94%78,9400.36
Sep 24, 20265,310.005,311.005,219.005,304.005,304.00-0.62%207,9450.94
Sep 23, 20265,367.005,437.005,288.005,337.005,337.00-0.56%103,3780.46
Sep 22, 20265,367.005,453.005,292.005,367.005,367.00+0.00%247,9221.12
Sep 17, 20265,435.005,493.005,362.005,367.005,367.00-1.25%426,8991.94
Sep 16, 20265,418.005,514.005,395.005,435.005,435.00+0.31%828,9743.93
Sep 15, 20265,472.005,534.005,381.005,418.005,418.00-0.99%235,3191.12
Sep 14, 20265,425.005,472.005,398.005,472.005,472.00+0.87%43,5540.20
Sep 10, 20265,518.005,525.005,390.005,425.005,425.00-1.69%77,2020.36
Sep 09, 20265,520.005,571.005,460.005,518.005,518.00-0.04%123,0320.57
Sep 08, 20265,674.005,675.005,480.005,520.005,520.00-2.27%171,3850.80
Sep 07, 20265,792.005,794.005,600.005,648.005,648.00-1.36%124,6720.58
Sep 04, 20265,700.005,750.005,612.005,726.005,726.00+0.56%94,1390.44
Sep 03, 20265,665.005,702.005,629.005,694.005,694.00+0.51%158,9880.75
Sep 02, 20265,500.005,665.005,474.005,665.005,665.00+3.00%220,8611.02
Sep 01, 20265,388.005,546.005,340.005,500.005,500.00+2.08%265,9761.11
Aug 31, 20265,312.005,388.005,286.005,388.005,388.00+0.62%244,3921.02
Aug 28, 20265,303.005,376.005,300.005,355.005,355.00+0.00%84,5400.31
Aug 27, 20265,266.005,355.005,222.005,355.005,355.00+2.65%119,5620.44
Aug 26, 20265,109.005,229.005,076.005,217.005,217.00+2.11%158,9150.58
Aug 25, 20265,069.005,132.005,050.005,109.005,109.00+0.79%114,5890.42
Aug 24, 20265,117.005,202.005,044.005,069.005,069.00-0.94%85,4790.31
Aug 21, 20265,056.005,136.005,056.005,117.005,117.00+0.39%57,9380.21
Aug 20, 20265,140.005,205.005,064.005,097.005,097.00-0.76%70,1200.25
Aug 19, 20265,098.005,145.005,019.005,136.005,136.00+1.70%102,9950.37
Aug 18, 20264,957.005,073.004,922.005,050.005,050.00+1.00%93,6000.34
Aug 17, 20265,171.005,172.005,000.005,000.005,000.00-3.31%122,0510.44
Aug 14, 20265,134.005,201.005,105.005,171.005,171.00+0.72%28,8250.10