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

(NY: AREN )

0.6759 -0.0035 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Mar 31, 2023 4.050 4.710 4.010 4.250 215,015 +0.38(+9.82%)
Mar 30, 2023 3.940 4.000 3.820 3.870 26,646 -0.08(-2.03%)
Mar 29, 2023 4.110 4.140 3.933 3.950 48,887 +0.00(+0.00%)
Mar 28, 2023 4.280 4.300 3.864 3.950 22,220 -0.45(-10.23%)
Mar 27, 2023 4.330 4.480 4.310 4.400 29,230 +0.03(+0.69%)
Mar 24, 2023 4.400 4.420 4.260 4.370 18,596 -0.23(-5.00%)
Mar 23, 2023 4.560 4.700 4.480 4.600 23,652 -0.01(-0.22%)
Mar 22, 2023 4.970 4.980 4.430 4.610 30,981 -0.34(-6.87%)
Mar 21, 2023 5.050 5.253 4.720 4.950 80,627 -0.08(-1.59%)
Mar 20, 2023 5.040 5.060 4.860 5.030 27,340 +0.18(+3.71%)
Mar 17, 2023 4.920 5.000 4.740 4.850 84,514 -0.07(-1.42%)
Mar 16, 2023 5.250 5.250 4.800 4.920 44,146 -0.06(-1.20%)
Mar 15, 2023 5.370 5.370 4.900 4.980 49,581 -0.38(-7.09%)
Mar 14, 2023 5.530 5.600 5.350 5.360 16,655 +0.06(+1.13%)
Mar 13, 2023 5.170 5.370 5.170 5.300 23,094 +0.15(+2.91%)
Mar 10, 2023 5.550 5.570 4.870 5.150 34,420 -0.43(-7.71%)
Mar 09, 2023 6.520 6.670 5.480 5.580 67,003 -1.12(-16.72%)
Mar 08, 2023 6.990 7.000 6.160 6.700 34,618 -0.20(-2.90%)
Mar 07, 2023 6.950 7.055 6.875 6.900 15,707 -0.09(-1.29%)
Mar 06, 2023 7.090 7.100 6.890 6.990 17,613 -0.09(-1.27%)
Mar 03, 2023 7.110 7.280 6.890 7.080 23,528 -0.03(-0.42%)
Mar 02, 2023 7.450 7.718 7.090 7.110 19,507 -0.36(-4.82%)
Mar 01, 2023 7.790 7.945 7.430 7.470 30,425 -0.39(-4.96%)
Feb 28, 2023 7.950 8.240 7.651 7.860 33,942 -0.11(-1.38%)
Feb 27, 2023 7.790 8.210 7.760 7.970 23,003 -0.12(-1.48%)
Feb 24, 2023 8.480 8.520 7.580 8.090 36,154 -0.82(-9.20%)
Feb 23, 2023 8.980 9.100 8.530 8.910 41,651 +0.06(+0.68%)
Feb 22, 2023 9.330 9.340 8.580 8.850 23,159 -0.41(-4.43%)
Feb 21, 2023 9.620 9.620 9.260 9.260 16,589 -0.31(-3.24%)
Feb 17, 2023 9.810 9.840 9.490 9.570 20,242 -0.05(-0.52%)
Feb 16, 2023 9.390 9.820 9.180 9.620 23,234 +0.16(+1.69%)
Feb 15, 2023 8.900 9.520 8.760 9.460 28,560 +0.58(+6.53%)
Feb 14, 2023 9.220 9.300 8.810 8.880 21,216 -0.25(-2.74%)
Feb 13, 2023 8.940 9.250 8.690 9.130 15,333 +0.08(+0.88%)
Feb 10, 2023 8.910 9.180 8.460 9.050 31,096 +0.01(+0.11%)
Feb 09, 2023 9.930 9.930 8.910 9.040 28,891 -0.51(-5.34%)
Feb 08, 2023 10.35 10.46 9.260 9.550 33,760 -0.83(-8.00%)
Feb 07, 2023 10.72 10.84 10.11 10.38 42,789 -0.38(-3.53%)
Feb 06, 2023 10.35 11.18 10.35 10.76 47,054 +0.34(+3.26%)
Feb 03, 2023 10.20 11.14 10.20 10.42 183,102 +1.28(+14.00%)
Feb 02, 2023 8.880 9.260 8.820 9.140 29,985 +0.29(+3.28%)
Feb 01, 2023 8.830 9.050 8.470 8.850 50,824 -0.09(-1.01%)
Jan 31, 2023 9.130 9.350 8.860 8.940 48,342 -0.37(-3.97%)
Jan 30, 2023 9.210 9.450 8.940 9.310 28,067 +0.02(+0.22%)
Jan 27, 2023 9.080 9.500 8.970 9.290 40,824 -0.06(-0.64%)
Jan 26, 2023 9.270 9.460 9.090 9.350 15,086 +0.03(+0.32%)
Jan 25, 2023 9.220 9.350 8.600 9.320 27,052 +0.03(+0.32%)
Jan 24, 2023 8.090 9.430 7.890 9.290 115,287 +1.28(+15.98%)
Jan 23, 2023 7.860 8.160 7.800 8.010 53,004 +0.15(+1.91%)
Jan 20, 2023 7.720 8.098 7.600 7.860 22,347 +0.16(+2.08%)
Jan 19, 2023 7.820 7.860 7.430 7.700 58,142 -0.07(-0.90%)
Jan 18, 2023 8.310 8.520 7.720 7.770 70,576 -0.66(-7.83%)
Jan 17, 2023 8.450 8.560 8.140 8.430 48,381 +0.05(+0.60%)
Jan 13, 2023 8.270 8.380 8.060 8.380 54,340 +0.21(+2.57%)
Jan 12, 2023 7.940 8.220 7.930 8.170 31,457 +0.23(+2.90%)
Jan 11, 2023 8.100 8.290 7.900 7.940 34,152 -0.16(-1.98%)
Jan 10, 2023 7.940 8.230 7.660 8.100 38,251 +0.10(+1.25%)
Jan 09, 2023 8.360 8.640 7.650 8.000 93,195 -0.41(-4.88%)
Jan 06, 2023 8.920 9.030 8.260 8.410 46,600 -0.44(-4.97%)
Jan 05, 2023 9.770 9.770 8.610 8.850 39,397 -0.92(-9.42%)
Jan 04, 2023 10.00 10.00 9.600 9.770 23,321 -0.24(-2.40%)
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.