Arden Group (ARDNA)

81.80 +0.80  +0.99%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Arden Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 81.32 81.94 81.32 81.80 844.00
May 24, 2012 82.82 82.82 81.00 81.00 700.00
May 23, 2012 82.47 82.47 81.55 81.55 534.00
May 22, 2012 83.10 84.04 82.30 82.30 747.00
May 21, 2012 81.78 85.35 81.78 85.35 880.00
May 18, 2012 83.44 84.37 80.50 80.50 1214
May 17, 2012 83.36 85.20 83.11 83.11 1900
May 16, 2012 84.00 84.40 84.00 84.02 500.00
May 15, 2012 84.80 85.50 81.71 83.45 4295
May 14, 2012 84.35 85.20 84.35 85.20 297.00
May 11, 2012 84.69 85.27 84.69 85.27 500.00
May 10, 2012 85.19 85.19 85.19 85.19 0.00
May 9, 2012 85.63 85.63 85.19 85.19 337.00
May 8, 2012 83.67 86.43 83.00 86.15 1818
May 7, 2012 85.45 85.45 79.76 84.27 1302
May 4, 2012 85.49 86.06 85.27 85.50 1392
May 3, 2012 87.08 87.08 84.71 85.66 1327
May 2, 2012 87.30 88.20 87.29 87.74 789.00
May 1, 2012 87.95 88.00 87.50 87.50 1283
April 30, 2012 88.30 88.97 87.10 88.45 2475
April 27, 2012 88.90 88.90 88.90 88.90 500.00
April 26, 2012 89.44 89.44 88.00 88.00 1060
April 25, 2012 88.90 88.90 88.10 88.38 681.00
April 24, 2012 87.45 88.38 87.45 88.38 565.00
April 23, 2012 88.65 88.65 87.45 87.45 2670
April 20, 2012 89.82 89.99 88.38 89.32 5519
April 19, 2012 89.85 89.85 88.40 88.40 3612
April 18, 2012 88.55 88.55 88.55 88.55 291.00
April 17, 2012 88.25 88.50 88.10 88.42 1172
April 16, 2012 89.08 89.08 87.83 87.90 2694
April 13, 2012 89.23 89.23 87.77 87.90 769.00
April 12, 2012 88.90 89.34 88.90 89.34 905.00
April 11, 2012 88.41 89.03 86.81 88.45 9310
April 10, 2012 90.06 90.06 86.91 87.53 2092
April 9, 2012 88.24 90.48 88.24 90.48 1034
April 5, 2012 90.12 90.12 88.70 89.25 1122
April 4, 2012 91.15 91.78 90.76 91.00 1216
April 3, 2012 91.45 92.00 91.40 91.54 2227
April 2, 2012 89.67 91.99 89.67 91.60 2216
March 30, 2012 89.71 90.89 88.75 90.89 4683
March 29, 2012 87.22 89.20 87.22 88.65 3957
March 28, 2012 87.40 87.88 87.30 87.30 2061
March 27, 2012 87.03 87.71 86.52 87.56 3363
March 26, 2012 87.81 89.50 86.03 87.02 5542
March 23, 2012 86.41 87.89 85.24 86.63 7400
March 22, 2012 86.32 86.95 86.31 86.51 2348
March 21, 2012 85.29 86.70 85.29 86.65 921.00
March 20, 2012 84.54 86.53 84.29 85.29 2910
March 19, 2012 83.69 85.71 83.69 84.48 1448
March 16, 2012 83.55 83.61 83.50 83.54 3050
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ARDNA News

Arden Group, Inc. Declares Quarterly Dividend
May 15, 11:25AM Business Wire
$ARDNA filed latest Quarterly Report http://stks.co/3kIn
about 18 days ago by MarketBrief
Arden Group, Inc. Lease Assignment
May 02, 11:48AM Business Wire
$ARDNA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Wuu
about 31 days ago by MarketBrief
$ARDNA filed latest Annual Report http://stks.co/2suv
about 73 days ago by MarketBrief
Arden Group, Inc. Lease Assignment
Mar 12, 5:36PM Business Wire
Arden Group, Inc. Announces Store Closing
Feb 21, 3:16PM Business Wire
Arden Group, Inc. Declares Quarterly Dividend
Feb 16, 5:06PM Business Wire
Gappers report
Jan 04, 9:44AM
Arden (ARDNA) Enters New $25M Unsecured Facility
Nov 22, 11:57AM Street Insider
Arden Group, Inc. Declares Quarterly Dividend
Nov 15, 1:25PM Business Wire
$ARDNA filed latest Quarterly Report http://stks.co/13FJ
about 200 days ago by MarketBrief
Arden Group, Inc. Declares Quarterly Dividend
Aug 15, 12:04PM Business Wire
@EddyElfenbein $ARDNA depends on sales trends, which have not been great. P/S ratio over 90% correlated w/stock price
about 719 days ago by AlephBlog
$ARDNA is a little-known stock that's gone from 84 cents in 1982 to $200 in 2008 back down to $88 today. Time for a rally?
about 719 days ago by EddyElfenbein

Recent Quotes

Symbol Price Chg Chg % Market Cap
ARDNA 81.80 +0.80 +0.99% 251.13M
ARCW 3.06 +0.00 +0.00% 9.455M
ARCL 11.09 +0.00 +0.00% 292.11M
ARCI 4.07 -0.02 -0.49% 22.59M
ARCC 15.02 -0.17 -1.12% 3.328B
ARC 5.37 +0.14 +2.68% 248.26M
ARBA 45.22 +0.14 +0.31% 4.500B
ARB 33.67 -2.18 -6.08% 919.53M
ARAY 6.18 +0.13 +2.15% 439.09M
AQQ 3.99 +0.00 +0.00% 11.97M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close