ARI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 18 2024 | 8.90 | 0.00 | 0.00% | 8.93 | 8.93 | 8.85 | 675,222 |
Oct 17 2024 | 8.90 | -0.09 | -1.00% | 8.97 | 9.02 | 8.87 | 1,141,058 |
Oct 16 2024 | 8.99 | 0.13 | 1.47% | 8.95 | 9.045 | 8.925 | 1,138,105 |
Oct 15 2024 | 8.86 | 0.04 | 0.45% | 8.81 | 8.99 | 8.80 | 1,503,700 |
Oct 14 2024 | 8.82 | 0.21 | 2.44% | 8.61 | 8.88 | 8.58 | 996,450 |
Oct 11 2024 | 8.61 | -0.03 | -0.35% | 8.64 | 8.705 | 8.555 | 794,398 |
Oct 10 2024 | 8.64 | -0.01 | -0.12% | 8.61 | 8.65 | 8.52 | 1,103,106 |
Oct 09 2024 | 8.65 | -0.09 | -1.03% | 8.69 | 8.745 | 8.64 | 910,680 |
Oct 08 2024 | 8.74 | -0.02 | -0.23% | 8.76 | 8.786 | 8.67 | 828,228 |
Oct 07 2024 | 8.76 | -0.13 | -1.46% | 8.85 | 8.8801 | 8.69 | 1,235,016 |
Oct 04 2024 | 8.89 | -0.03 | -0.34% | 9.02 | 9.07 | 8.85 | 916,453 |
Oct 03 2024 | 8.92 | 0.05 | 0.56% | 8.86 | 8.95 | 8.755 | 1,119,110 |
Oct 02 2024 | 8.87 | 0.00 | 0.00% | 8.85 | 8.95 | 8.82 | 1,009,385 |
Oct 01 2024 | 8.87 | -0.32 | -3.48% | 9.15 | 9.1804 | 8.825 | 1,546,224 |
Sep 30 2024 | 9.19 | -0.24 | -2.55% | 9.18 | 9.21 | 9.11 | 961,092 |
Sep 27 2024 | 9.43 | 0.02 | 0.21% | 9.54 | 9.54 | 9.3693 | 1,400,083 |
Sep 26 2024 | 9.41 | 0.01 | 0.11% | 9.50 | 9.52 | 9.40 | 889,480 |
Sep 25 2024 | 9.40 | -0.28 | -2.89% | 9.69 | 9.70 | 9.40 | 1,074,860 |
Sep 24 2024 | 9.68 | 0.05 | 0.52% | 9.63 | 9.71 | 9.595 | 723,216 |
Sep 23 2024 | 9.63 | -0.02 | -0.21% | 9.66 | 9.7705 | 9.63 | 789,833 |
Sep 20 2024 | 9.65 | -0.16 | -1.63% | 9.73 | 9.76 | 9.64 | 3,958,678 |
Sep 19 2024 | 9.81 | 0.12 | 1.24% | 9.89 | 9.96 | 9.75 | 1,161,132 |
Sep 18 2024 | 9.69 | -0.09 | -0.92% | 9.80 | 9.91 | 9.67 | 1,105,441 |
Sep 17 2024 | 9.78 | 0.13 | 1.35% | 9.72 | 9.835 | 9.66 | 956,346 |
Sep 16 2024 | 9.65 | 0.09 | 0.94% | 9.60 | 9.69 | 9.535 | 1,041,229 |
Sep 13 2024 | 9.56 | 0.05 | 0.53% | 9.58 | 9.64 | 9.46 | 1,331,381 |
Sep 12 2024 | 9.51 | -0.68 | -6.67% | 9.725 | 9.84 | 9.25 | 4,788,337 |
Sep 11 2024 | 10.19 | -0.05 | -0.49% | 10.17 | 10.215 | 10.00 | 678,222 |
Sep 10 2024 | 10.24 | 0.04 | 0.39% | 10.24 | 10.285 | 10.1611 | 705,625 |
Sep 09 2024 | 10.20 | -0.10 | -0.97% | 10.32 | 10.32 | 10.04 | 887,098 |
Sep 06 2024 | 10.30 | -0.09 | -0.87% | 10.39 | 10.39 | 10.205 | 1,199,716 |
Sep 05 2024 | 10.39 | 0.05 | 0.48% | 10.39 | 10.495 | 10.27 | 1,643,264 |
Sep 04 2024 | 10.34 | -0.09 | -0.86% | 10.42 | 10.45 | 10.32 | 1,119,221 |
Sep 03 2024 | 10.43 | -0.16 | -1.51% | 10.52 | 10.59 | 10.35 | 887,515 |
Aug 30 2024 | 10.59 | 0.05 | 0.47% | 10.60 | 10.61 | 10.47 | 719,583 |
Aug 29 2024 | 10.54 | 0.13 | 1.25% | 10.48 | 10.59 | 10.41 | 761,231 |
Aug 28 2024 | 10.41 | 0.02 | 0.19% | 10.35 | 10.48 | 10.33 | 598,952 |
Aug 27 2024 | 10.39 | -0.04 | -0.38% | 10.41 | 10.44 | 10.345 | 523,114 |
Aug 26 2024 | 10.43 | 0.09 | 0.87% | 10.44 | 10.58 | 10.39 | 741,050 |
Aug 23 2024 | 10.34 | 0.22 | 2.17% | 10.19 | 10.43 | 10.14 | 675,808 |
Aug 22 2024 | 10.12 | -0.05 | -0.49% | 10.19 | 10.19 | 10.085 | 524,181 |
Aug 21 2024 | 10.17 | 0.06 | 0.59% | 10.15 | 10.19 | 10.06 | 655,023 |
Aug 20 2024 | 10.11 | -0.13 | -1.27% | 10.17 | 10.23 | 10.08 | 668,049 |
Aug 19 2024 | 10.24 | 0.04 | 0.39% | 10.22 | 10.27 | 10.16 | 775,618 |
Aug 16 2024 | 10.20 | 0.03 | 0.29% | 10.15 | 10.246 | 10.13 | 700,500 |
Aug 15 2024 | 10.17 | 0.07 | 0.69% | 10.20 | 10.25 | 10.045 | 701,032 |
Aug 14 2024 | 10.10 | 0.05 | 0.50% | 10.06 | 10.11 | 10.0145 | 628,405 |
Aug 13 2024 | 10.05 | 0.09 | 0.90% | 9.96 | 10.115 | 9.925 | 815,788 |
Aug 12 2024 | 9.96 | -0.28 | -2.73% | 10.24 | 10.24 | 9.91 | 943,552 |
Aug 09 2024 | 10.24 | 0.07 | 0.69% | 10.17 | 10.275 | 10.10 | 1,059,079 |
Aug 08 2024 | 10.17 | 0.19 | 1.90% | 10.08 | 10.18 | 9.975 | 1,058,227 |
Aug 07 2024 | 9.98 | -0.12 | -1.19% | 9.87 | 10.18 | 9.87 | 1,608,303 |
Aug 06 2024 | 10.10 | 0.05 | 0.50% | 10.07 | 10.25 | 9.96 | 959,327 |
Aug 05 2024 | 10.05 | -0.38 | -3.64% | 10.00 | 10.21 | 9.77 | 1,177,735 |
Aug 02 2024 | 10.43 | -0.22 | -2.07% | 10.43 | 10.54 | 10.335 | 868,536 |
Aug 01 2024 | 10.65 | -0.25 | -2.29% | 10.96 | 10.99 | 10.56 | 891,590 |
Jul 31 2024 | 10.90 | -0.05 | -0.46% | 11.03 | 11.105 | 10.89 | 767,409 |
Jul 30 2024 | 10.95 | 0.19 | 1.77% | 10.83 | 10.985 | 10.795 | 608,786 |
Jul 29 2024 | 10.76 | 0.04 | 0.37% | 10.78 | 10.865 | 10.695 | 632,495 |
Jul 26 2024 | 10.72 | 0.10 | 0.94% | 10.70 | 10.80 | 10.575 | 569,136 |
Jul 25 2024 | 10.62 | 0.08 | 0.76% | 10.59 | 10.84 | 10.54 | 844,488 |
Jul 24 2024 | 10.54 | -0.54 | -4.87% | 10.99 | 10.99 | 10.51 | 947,861 |
Jul 23 2024 | 11.08 | 0.20 | 1.84% | 10.83 | 11.15 | 10.83 | 689,248 |
Jul 22 2024 | 10.88 | -0.03 | -0.27% | 10.89 | 10.96 | 10.83 | 715,748 |