Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AREN )

0.8500 +0.0100 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.45 10.71 9.000 10.41 105,498 -0.09(-0.86%)
Jul 28, 2022 10.70 10.79 9.990 10.50 56,507 -0.28(-2.60%)
Jul 27, 2022 10.20 11.20 9.899 10.78 62,039 +0.36(+3.45%)
Jul 26, 2022 10.50 10.50 10.00 10.42 27,755 +0.05(+0.48%)
Jul 25, 2022 11.00 11.02 10.08 10.37 67,315 -0.51(-4.69%)
Jul 22, 2022 10.64 11.04 10.50 10.88 22,015 -0.26(-2.33%)
Jul 21, 2022 10.23 11.27 10.23 11.14 27,403 +0.59(+5.59%)
Jul 20, 2022 11.20 11.25 10.00 10.55 36,079 -0.14(-1.31%)
Jul 19, 2022 10.01 10.84 10.01 10.69 26,022 +0.72(+7.22%)
Jul 18, 2022 10.15 10.65 9.930 9.970 33,329 -0.03(-0.30%)
Jul 15, 2022 9.850 10.33 9.790 10.00 16,191 +0.55(+5.82%)
Jul 14, 2022 9.700 9.700 9.200 9.450 14,830 -0.17(-1.77%)
Jul 13, 2022 9.850 9.950 9.620 9.620 7,311 -0.08(-0.82%)
Jul 12, 2022 9.990 10.44 9.630 9.700 6,874 -0.34(-3.39%)
Jul 11, 2022 10.32 10.48 10.00 10.04 34,367 -0.07(-0.69%)
Jul 08, 2022 9.970 10.43 9.900 10.11 22,001 -0.04(-0.39%)
Jul 07, 2022 9.210 10.38 9.100 10.15 46,196 +0.89(+9.61%)
Jul 06, 2022 10.72 10.72 9.060 9.260 33,868 -1.69(-15.43%)
Jul 05, 2022 9.360 11.00 9.320 10.95 84,204 +1.40(+14.66%)
Jul 01, 2022 8.870 9.670 8.820 9.550 38,220 +0.55(+6.11%)
Jun 30, 2022 8.500 9.060 8.418 9.000 59,389 +0.44(+5.14%)
Jun 29, 2022 10.64 10.77 8.220 8.560 97,272 -2.26(-20.89%)
Jun 28, 2022 10.67 11.15 10.53 10.82 55,351 -0.02(-0.18%)
Jun 27, 2022 10.89 11.08 10.60 10.84 62,558 -0.16(-1.45%)
Jun 24, 2022 11.75 12.04 10.26 11.00 1,247,226 -0.78(-6.62%)
Jun 23, 2022 11.22 11.81 10.35 11.78 97,076 +0.22(+1.90%)
Jun 22, 2022 11.20 11.89 11.20 11.56 73,882 +0.00(+0.00%)
Jun 21, 2022 12.48 12.66 11.53 11.56 79,947 -1.01(-8.04%)
Jun 17, 2022 13.90 13.90 12.35 12.57 228,747 -0.31(-2.41%)
Jun 16, 2022 11.84 13.53 11.78 12.88 76,299 +1.12(+9.52%)
Jun 15, 2022 10.88 12.00 10.82 11.76 58,923 +1.16(+10.94%)
Jun 14, 2022 10.54 11.32 10.42 10.60 42,737 +0.03(+0.28%)
Jun 13, 2022 11.19 11.50 10.57 10.57 37,613 -1.36(-11.40%)
Jun 10, 2022 11.99 12.55 11.73 11.93 44,870 -0.20(-1.65%)
Jun 09, 2022 12.52 13.09 12.02 12.13 71,264 -0.61(-4.79%)
Jun 08, 2022 13.16 13.41 12.50 12.74 68,879 -0.59(-4.43%)
Jun 07, 2022 13.03 14.00 13.03 13.33 96,622 +0.13(+0.98%)
Jun 06, 2022 11.42 13.95 11.42 13.20 341,146 +2.51(+23.48%)
Jun 03, 2022 11.59 11.59 10.69 10.69 22,326 -0.97(-8.32%)
Jun 02, 2022 11.30 12.00 11.01 11.66 29,940 +0.47(+4.20%)
Jun 01, 2022 11.04 12.10 10.57 11.19 27,604 +0.20(+1.82%)
May 31, 2022 10.76 11.40 10.57 10.99 51,155 -0.01(-0.09%)
May 27, 2022 11.51 12.24 10.80 11.00 28,117 -0.25(-2.22%)
May 26, 2022 10.85 11.29 10.85 11.25 16,854 +0.25(+2.27%)
May 25, 2022 9.970 11.00 9.970 11.00 19,719 +1.19(+12.13%)
May 24, 2022 10.28 10.44 9.770 9.810 27,689 -0.86(-8.06%)
May 23, 2022 10.30 10.84 10.01 10.67 21,428 +0.97(+10.04%)
May 20, 2022 10.03 10.93 9.480 9.696 135,830 +0.19(+1.96%)
May 19, 2022 9.720 10.06 9.250 9.510 32,206 -0.36(-3.65%)
May 18, 2022 10.49 10.70 9.850 9.870 22,891 -0.63(-6.00%)
May 17, 2022 9.760 10.94 9.760 10.50 24,504 +0.58(+5.85%)
May 16, 2022 11.85 12.06 9.920 9.920 28,431 -1.70(-14.63%)
May 13, 2022 11.51 12.07 11.51 11.62 55,540 +0.22(+1.93%)
May 12, 2022 13.60 13.60 11.09 11.40 57,236 -2.19(-16.11%)
May 11, 2022 13.30 13.82 13.16 13.59 56,133 +0.44(+3.35%)
May 10, 2022 13.82 14.18 13.13 13.15 60,672 +0.00(+0.00%)
May 09, 2022 14.16 14.45 13.15 13.15 92,161 -1.85(-12.33%)
May 06, 2022 11.50 15.40 11.00 15.00 284,658 +4.55(+43.54%)
May 05, 2022 10.45 10.50 10.09 10.45 12,261 +0.05(+0.48%)
May 04, 2022 10.25 10.45 9.950 10.40 16,431 +0.15(+1.46%)
May 03, 2022 10.05 10.25 9.920 10.25 17,043 +0.20(+1.99%)
May 02, 2022 10.19 10.35 9.420 10.05 14,208 -0.30(-2.90%)
Apr 29, 2022 10.10 10.35 9.555 10.35 31,717 +0.35(+3.50%)
Apr 28, 2022 9.010 10.30 9.010 10.00 22,326 +0.75(+8.11%)
Apr 27, 2022 8.900 9.250 8.690 9.250 9,521 +0.12(+1.31%)
Apr 26, 2022 9.250 9.250 8.480 9.130 16,078 -0.02(-0.22%)
Apr 25, 2022 9.370 9.440 9.000 9.150 17,977 -0.10(-1.08%)
Apr 22, 2022 9.530 9.530 8.430 9.250 30,050 +0.05(+0.54%)
Apr 21, 2022 9.000 9.250 8.470 9.200 48,840 -0.04(-0.43%)
Apr 20, 2022 9.390 9.540 8.710 9.240 14,813 -0.26(-2.74%)
Apr 19, 2022 8.930 9.500 8.350 9.500 65,417 +0.41(+4.51%)
Apr 18, 2022 8.800 9.452 8.340 9.090 15,594 +0.29(+3.30%)
Apr 14, 2022 8.750 8.990 8.330 8.800 11,329 +0.00(+0.00%)
Apr 13, 2022 8.740 9.000 8.550 8.800 8,444 +0.30(+3.53%)
Apr 12, 2022 9.310 9.750 8.150 8.500 41,627 -0.90(-9.57%)
Apr 11, 2022 9.510 9.950 9.250 9.400 13,231 -0.35(-3.59%)
Apr 08, 2022 9.610 9.750 9.360 9.750 6,533 +0.05(+0.52%)
Apr 07, 2022 9.520 10.29 9.410 9.700 12,628 -0.03(-0.31%)
Apr 06, 2022 9.490 10.49 9.490 9.730 22,571 +0.07(+0.72%)
Apr 05, 2022 9.630 9.750 9.190 9.660 12,969 -0.09(-0.92%)
Apr 04, 2022 10.07 10.07 9.520 9.750 12,772 -0.25(-2.50%)
Apr 01, 2022 10.60 11.50 9.880 10.00 21,257 -0.83(-7.66%)
Mar 31, 2022 10.00 10.89 9.650 10.83 18,916 +1.40(+14.85%)
Mar 30, 2022 8.880 10.16 8.840 9.430 37,724 -0.27(-2.78%)
Mar 29, 2022 10.08 10.08 9.620 9.700 35,933 +0.00(+0.00%)
Mar 28, 2022 9.670 9.700 9.620 9.700 17,946 +0.00(+0.00%)
Mar 25, 2022 9.600 9.700 9.580 9.700 15,097 +0.15(+1.57%)
Mar 24, 2022 9.105 9.700 8.990 9.550 18,871 +0.29(+3.13%)
Mar 23, 2022 9.500 9.520 9.130 9.260 31,874 -0.25(-2.63%)
Mar 22, 2022 8.920 9.580 8.830 9.510 47,688 +0.50(+5.55%)
Mar 21, 2022 8.720 9.210 8.570 9.010 29,792 +0.19(+2.15%)
Mar 18, 2022 9.500 9.650 8.490 8.820 269,860 -0.80(-8.32%)
Mar 17, 2022 9.230 9.700 8.960 9.620 28,308 +0.12(+1.26%)
Mar 16, 2022 9.660 9.830 8.860 9.500 25,202 -0.14(-1.45%)
Mar 15, 2022 9.080 9.710 9.080 9.640 20,020 +0.43(+4.67%)
Mar 14, 2022 9.800 9.800 8.760 9.210 43,358 -0.49(-5.05%)
Mar 11, 2022 10.06 10.06 8.850 9.700 32,925 +0.12(+1.25%)
Mar 10, 2022 9.850 10.10 9.450 9.580 38,987 +0.10(+1.05%)
Mar 09, 2022 8.790 9.830 8.550 9.480 62,377 +0.68(+7.73%)
Mar 08, 2022 8.750 8.860 8.300 8.800 41,134 +0.44(+5.26%)
Mar 07, 2022 8.250 8.500 8.250 8.360 90,741 +0.08(+0.97%)
Mar 04, 2022 8.240 8.280 8.200 8.280 64,617 +0.08(+0.98%)
Mar 03, 2022 8.200 8.270 8.200 8.200 55,995 +0.03(+0.37%)
Mar 02, 2022 7.900 8.280 7.800 8.170 49,325 +0.37(+4.74%)
Mar 01, 2022 7.760 8.150 7.760 7.800 30,610 -0.12(-1.52%)
Feb 28, 2022 8.140 8.140 7.750 7.920 40,208 -0.32(-3.88%)
Feb 25, 2022 8.180 8.250 8.020 8.240 25,335 -0.01(-0.12%)
Feb 24, 2022 7.900 8.300 7.900 8.250 34,645 +0.16(+1.98%)
Feb 23, 2022 8.190 8.350 8.000 8.090 88,828 -0.17(-2.06%)
Feb 22, 2022 8.670 8.670 8.250 8.260 98,161 -0.41(-4.73%)
Feb 18, 2022 8.670 0 +0.37(+4.46%)
Feb 17, 2022 8.540 10.95 8.230 8.300 846,140 +0.02(+0.24%)
Feb 16, 2022 8.410 8.410 8.200 8.280 70,571 +0.08(+0.98%)
Feb 15, 2022 8.170 8.270 7.910 8.200 14,486 +0.04(+0.49%)
Feb 14, 2022 8.200 9.430 8.150 8.160 260,694 -0.09(-1.09%)
Feb 11, 2022 8.250 8.510 8.150 8.250 2,081,002 -0.95(-10.33%)
Feb 10, 2022 8.750 9.450 8.750 9.200 12,872 +0.70(+8.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.