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

(NY: AREN )

0.7764 -0.0166 (-2.09%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
Jun 30, 2023 4.690 4.820 4.550 4.580 17,916 -0.09(-1.93%)
Jun 29, 2023 5.040 5.040 4.600 4.670 83,728 -0.37(-7.34%)
Jun 28, 2023 4.720 5.090 4.710 5.040 143,355 +0.14(+2.86%)
Jun 27, 2023 4.360 5.270 4.290 4.900 276,416 +0.79(+19.22%)
Jun 26, 2023 3.810 4.140 3.680 4.110 147,953 +0.45(+12.30%)
Jun 23, 2023 3.510 3.720 3.480 3.660 1,529,810 +0.15(+4.27%)
Jun 22, 2023 3.530 3.570 3.500 3.510 68,210 +0.01(+0.29%)
Jun 21, 2023 3.530 3.650 3.500 3.500 57,420 +0.00(+0.00%)
Jun 20, 2023 3.770 3.770 3.500 3.500 69,194 -0.23(-6.17%)
Jun 16, 2023 3.560 3.970 3.499 3.730 128,005 +0.21(+5.97%)
Jun 15, 2023 3.640 3.705 3.500 3.520 55,861 -0.16(-4.35%)
Jun 14, 2023 4.020 4.020 3.650 3.680 64,712 -0.27(-6.84%)
Jun 13, 2023 3.680 4.060 3.620 3.950 42,453 +0.32(+8.82%)
Jun 12, 2023 3.480 3.690 3.320 3.630 47,612 +0.17(+4.91%)
Jun 09, 2023 3.530 3.530 3.360 3.460 51,122 +0.01(+0.29%)
Jun 08, 2023 3.710 3.790 3.360 3.450 57,930 -0.26(-7.01%)
Jun 07, 2023 3.740 3.950 3.700 3.710 40,529 -0.06(-1.59%)
Jun 06, 2023 4.180 4.255 3.770 3.770 64,666 -0.42(-10.02%)
Jun 05, 2023 3.938 4.200 3.820 4.190 33,149 +0.31(+7.99%)
Jun 02, 2023 3.850 4.060 3.770 3.880 60,105 +0.07(+1.84%)
Jun 01, 2023 4.190 4.290 3.770 3.810 40,739 -0.39(-9.29%)
May 31, 2023 4.090 4.285 4.020 4.200 30,309 +0.10(+2.44%)
May 30, 2023 3.490 4.170 3.490 4.100 50,821 +0.57(+16.15%)
May 26, 2023 3.600 3.600 3.440 3.530 59,099 -0.12(-3.29%)
May 25, 2023 3.470 3.713 3.470 3.650 27,272 +0.16(+4.58%)
May 24, 2023 3.700 3.770 3.450 3.490 29,927 -0.40(-10.28%)
May 23, 2023 3.660 3.890 3.660 3.890 40,662 +0.17(+4.57%)
May 22, 2023 3.500 3.730 3.450 3.720 56,877 +0.22(+6.29%)
May 19, 2023 3.890 3.890 3.450 3.500 87,380 -0.37(-9.56%)
May 18, 2023 3.660 3.890 3.540 3.870 43,727 +0.36(+10.26%)
May 17, 2023 3.470 3.560 3.400 3.510 36,771 -0.01(-0.28%)
May 16, 2023 3.720 3.724 3.350 3.520 102,452 -0.19(-5.12%)
May 15, 2023 3.880 3.920 3.665 3.710 18,607 -0.15(-3.89%)
May 12, 2023 3.950 3.950 3.700 3.860 26,922 -0.03(-0.77%)
May 11, 2023 4.020 4.110 3.655 3.890 36,996 -0.21(-5.12%)
May 10, 2023 4.140 4.250 4.040 4.100 24,751 +0.02(+0.49%)
May 09, 2023 4.060 4.060 4.000 4.080 13,193 +0.07(+1.75%)
May 08, 2023 4.060 4.090 3.950 4.010 30,577 -0.02(-0.50%)
May 05, 2023 4.260 4.260 4.010 4.030 24,945 -0.15(-3.59%)
May 04, 2023 4.000 4.220 3.950 4.180 32,165 +0.18(+4.50%)
May 03, 2023 3.970 4.090 3.960 4.000 32,994 +0.01(+0.25%)
May 02, 2023 4.150 4.200 3.990 3.990 29,250 -0.13(-3.16%)
May 01, 2023 4.220 4.310 4.100 4.120 24,189 +0.02(+0.49%)
Apr 28, 2023 4.210 4.330 4.100 4.100 33,805 -0.08(-1.91%)
Apr 27, 2023 4.370 4.377 4.120 4.180 23,817 -0.07(-1.65%)
Apr 26, 2023 4.580 4.650 4.210 4.250 32,726 -0.33(-7.21%)
Apr 25, 2023 4.280 4.680 4.210 4.580 32,849 +0.24(+5.53%)
Apr 24, 2023 4.200 4.370 4.060 4.340 29,051 +0.14(+3.33%)
Apr 21, 2023 4.000 4.210 4.000 4.200 34,537 +0.14(+3.45%)
Apr 20, 2023 4.060 4.180 3.980 4.060 28,619 -0.07(-1.69%)
Apr 19, 2023 4.050 4.250 4.050 4.130 39,659 +0.08(+1.98%)
Apr 18, 2023 4.240 4.250 4.050 4.050 33,823 -0.24(-5.59%)
Apr 17, 2023 4.280 4.390 4.200 4.290 22,277 +0.01(+0.23%)
Apr 14, 2023 4.630 4.690 4.142 4.280 62,025 -0.35(-7.56%)
Apr 13, 2023 4.280 4.800 4.210 4.630 53,845 +0.38(+8.94%)
Apr 12, 2023 4.030 4.420 4.010 4.250 44,503 +0.19(+4.68%)
Apr 11, 2023 4.000 4.210 3.826 4.060 137,991 -0.02(-0.49%)
Apr 10, 2023 5.180 5.420 4.050 4.080 357,717 +0.04(+0.99%)
Apr 06, 2023 3.610 4.040 3.600 4.040 14,154 +0.45(+12.53%)
Apr 05, 2023 3.900 3.969 3.400 3.590 70,125 -0.36(-9.11%)
Apr 04, 2023 4.240 4.340 3.900 3.950 34,110 -0.29(-6.84%)
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.