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

(NY: AREN )

0.7400 -0.0100 (-1.33%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 31, 2023 4.030 4.030 3.760 3.760 21,171 -0.15(-3.84%)
Jul 28, 2023 3.540 3.960 3.470 3.910 18,277 +0.37(+10.45%)
Jul 27, 2023 3.650 3.720 3.500 3.540 10,672 -0.16(-4.32%)
Jul 26, 2023 3.690 3.791 3.560 3.700 10,967 -0.05(-1.33%)
Jul 25, 2023 3.880 3.920 3.750 3.750 10,550 -0.12(-3.10%)
Jul 24, 2023 3.970 4.025 3.740 3.870 19,757 -0.22(-5.38%)
Jul 21, 2023 4.040 4.200 4.040 4.090 16,450 +0.00(+0.00%)
Jul 20, 2023 4.100 4.100 3.950 4.090 13,570 -0.05(-1.21%)
Jul 19, 2023 4.300 4.361 4.095 4.140 13,239 -0.22(-5.05%)
Jul 18, 2023 4.300 4.520 4.280 4.360 44,261 +0.02(+0.46%)
Jul 17, 2023 4.350 4.490 4.260 4.340 24,158 -0.01(-0.23%)
Jul 14, 2023 4.450 4.550 4.350 4.350 4,067 -0.05(-1.14%)
Jul 13, 2023 4.460 4.630 4.310 4.400 23,420 +0.05(+1.15%)
Jul 12, 2023 4.340 4.730 4.230 4.350 39,310 +0.01(+0.23%)
Jul 11, 2023 4.370 4.400 4.230 4.340 51,007 +0.00(+0.00%)
Jul 10, 2023 4.290 4.490 4.250 4.340 46,212 -0.04(-0.91%)
Jul 07, 2023 4.290 4.500 4.105 4.380 19,248 +0.07(+1.62%)
Jul 06, 2023 4.490 4.490 4.300 4.310 18,214 -0.18(-4.01%)
Jul 05, 2023 4.670 4.750 4.490 4.490 36,108 -0.27(-5.67%)
Jul 03, 2023 4.630 4.790 4.410 4.760 19,346 +0.18(+3.93%)
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%)
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.