Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 16.66 | -0.34 | -2.00% | 17.00 | 17.08 | 16.40 | 24,056 |
| Dec 16 2024 | 17.00 | -0.08 | -0.47% | 17.02 | 17.26 | 16.90 | 8,788 |
| Dec 13 2024 | 17.08 | -0.18 | -1.04% | 17.16 | 17.22 | 17.00 | 8,518 |
| Dec 12 2024 | 17.26 | -0.54 | -3.03% | 17.50 | 17.92 | 17.20 | 19,008 |
| Dec 11 2024 | 17.80 | -0.10 | -0.56% | 17.90 | 18.00 | 17.56 | 15,292 |
| Dec 10 2024 | 17.90 | 0.04 | 0.22% | 17.70 | 17.90 | 17.60 | 14,049 |
| Dec 09 2024 | 17.86 | -0.34 | -1.87% | 18.00 | 18.24 | 17.76 | 12,219 |
| Dec 06 2024 | 18.20 | -0.14 | -0.76% | 18.32 | 18.88 | 17.92 | 49,201 |
| Dec 05 2024 | 18.34 | 0.68 | 3.85% | 17.56 | 18.40 | 17.50 | 51,418 |
| Dec 04 2024 | 17.66 | -0.92 | -4.95% | 18.22 | 18.62 | 17.42 | 39,157 |
| Dec 03 2024 | 18.58 | -0.06 | -0.32% | 18.74 | 18.92 | 18.52 | 17,501 |
| Dec 02 2024 | 18.64 | 0.72 | 4.02% | 18.04 | 18.92 | 18.04 | 41,536 |
| Nov 29 2024 | 17.92 | 0.24 | 1.36% | 17.86 | 18.20 | 17.60 | 24,204 |
| Nov 28 2024 | 17.68 | 0.14 | 0.80% | 17.68 | 17.88 | 17.50 | 17,533 |
| Nov 27 2024 | 17.54 | 0.42 | 2.45% | 17.26 | 17.72 | 17.00 | 23,986 |
| Nov 26 2024 | 17.12 | 0.04 | 0.23% | 17.06 | 17.24 | 17.06 | 7,358 |
| Nov 25 2024 | 17.08 | 0.50 | 3.02% | 16.50 | 17.30 | 16.46 | 17,068 |
| Nov 22 2024 | 16.58 | 0.44 | 2.73% | 16.26 | 16.76 | 16.24 | 17,338 |
| Nov 21 2024 | 16.14 | -0.60 | -3.58% | 16.50 | 16.98 | 16.10 | 20,257 |
| Nov 20 2024 | 16.74 | -0.20 | -1.18% | 16.96 | 17.02 | 16.72 | 5,728 |
| Nov 19 2024 | 16.94 | -0.44 | -2.53% | 17.36 | 17.52 | 16.76 | 14,766 |
| Nov 18 2024 | 17.38 | 0.24 | 1.40% | 17.30 | 17.50 | 17.14 | 19,955 |
| Nov 15 2024 | 17.14 | 1.06 | 6.59% | 16.54 | 17.28 | 16.30 | 24,092 |
| Nov 14 2024 | 16.08 | -0.48 | -2.90% | 17.30 | 17.30 | 16.08 | 25,177 |
| Nov 13 2024 | 16.56 | 0.50 | 3.11% | 16.70 | 16.86 | 16.20 | 35,176 |
| Nov 12 2024 | 16.06 | 1.44 | 9.85% | 14.98 | 18.08 | 14.72 | 135,282 |
| Nov 11 2024 | 14.62 | -0.34 | -2.27% | 15.12 | 15.30 | 14.62 | 12,456 |
| Nov 08 2024 | 14.96 | 0.08 | 0.54% | 15.40 | 15.40 | 14.80 | 11,212 |
| Nov 07 2024 | 14.88 | 0.08 | 0.54% | 15.68 | 15.68 | 14.84 | 8,920 |
| Nov 06 2024 | 14.80 | -0.80 | -5.13% | 15.38 | 15.60 | 14.80 | 19,160 |
| Nov 05 2024 | 15.60 | 0.36 | 2.36% | 15.58 | 15.60 | 15.34 | 3,134 |
| Nov 04 2024 | 15.24 | -0.14 | -0.91% | 15.68 | 15.68 | 15.20 | 8,525 |
| Nov 01 2024 | 15.38 | 0.12 | 0.79% | 15.56 | 15.56 | 15.24 | 3,783 |
| Oct 31 2024 | 15.26 | -0.20 | -1.29% | 15.48 | 15.48 | 15.06 | 19,194 |
| Oct 30 2024 | 15.46 | -0.18 | -1.15% | 15.54 | 15.90 | 15.34 | 98,527 |
| Oct 29 2024 | 15.64 | 0.28 | 1.82% | 15.90 | 15.90 | 15.64 | 2,886 |
| Oct 28 2024 | 15.36 | -0.32 | -2.04% | 15.60 | 16.16 | 15.36 | 15,678 |
| Oct 25 2024 | 15.68 | 0.26 | 1.69% | 15.44 | 15.86 | 15.32 | 16,878 |
| Oct 24 2024 | 15.42 | 0.04 | 0.26% | 15.36 | 15.58 | 15.36 | 6,040 |
| Oct 23 2024 | 15.38 | -0.12 | -0.77% | 15.50 | 15.62 | 15.38 | 4,652 |
| Oct 22 2024 | 15.50 | -0.34 | -2.15% | 15.84 | 15.94 | 15.38 | 15,064 |
| Oct 21 2024 | 15.84 | 0.10 | 0.64% | 15.86 | 16.06 | 15.66 | 8,659 |
| Oct 18 2024 | 15.74 | 0.06 | 0.38% | 15.46 | 15.94 | 15.42 | 7,696 |
| Oct 17 2024 | 15.68 | -0.06 | -0.38% | 15.62 | 15.82 | 15.54 | 10,983 |
| Oct 16 2024 | 15.74 | 0.14 | 0.90% | 15.32 | 15.84 | 15.32 | 6,521 |
| Oct 15 2024 | 15.60 | -0.36 | -2.26% | 16.00 | 16.02 | 15.60 | 5,225 |
| Oct 14 2024 | 15.96 | 0.42 | 2.70% | 15.84 | 15.96 | 15.50 | 3,110 |
| Oct 11 2024 | 15.54 | -0.06 | -0.38% | 15.60 | 15.70 | 15.52 | 4,555 |
| Oct 10 2024 | 15.60 | -0.20 | -1.27% | 15.92 | 15.92 | 15.60 | 4,249 |
| Oct 09 2024 | 15.80 | 0.08 | 0.51% | 15.98 | 16.06 | 15.76 | 6,069 |
| Oct 08 2024 | 15.72 | -0.04 | -0.25% | 16.00 | 16.00 | 15.60 | 5,219 |
| Oct 07 2024 | 15.76 | -0.04 | -0.25% | 16.58 | 16.58 | 15.70 | 17,565 |
| Oct 04 2024 | 15.80 | -0.16 | -1.00% | 16.44 | 16.44 | 15.80 | 9,468 |
| Oct 03 2024 | 15.96 | -0.46 | -2.80% | 16.16 | 16.34 | 15.96 | 8,544 |
| Oct 02 2024 | 16.42 | 0.24 | 1.48% | 16.40 | 17.16 | 16.16 | 13,041 |
| Oct 01 2024 | 16.18 | -0.66 | -3.92% | 16.80 | 16.88 | 16.18 | 9,450 |
| Sep 30 2024 | 16.84 | 0.20 | 1.20% | 16.96 | 17.12 | 16.70 | 9,731 |
| Sep 27 2024 | 16.64 | 0.40 | 2.46% | 16.80 | 17.44 | 16.48 | 63,228 |
| Sep 26 2024 | 16.24 | 0.46 | 2.92% | 16.16 | 16.78 | 15.98 | 66,362 |
| Sep 25 2024 | 15.78 | -0.42 | -2.59% | 16.10 | 16.26 | 15.78 | 11,622 |
| Sep 24 2024 | 16.20 | 0.02 | 0.12% | 16.12 | 16.46 | 16.10 | 4,486 |
| Sep 23 2024 | 16.18 | 0.10 | 0.62% | 16.06 | 16.50 | 16.06 | 12,047 |
| Sep 20 2024 | 16.08 | -0.58 | -3.48% | 16.64 | 16.86 | 16.08 | 6,822 |
| Sep 19 2024 | 16.66 | 0.06 | 0.36% | 16.50 | 16.90 | 16.50 | 4,632 |
