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

(NY: AREN )

0.8480 -0.0120 (-1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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%)
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.