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

(NY: AREN )

0.8400 -0.0089 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 30, 2023 2.140 2.460 2.050 2.320 122,924 +0.38(+19.59%)
Nov 29, 2023 2.140 2.140 1.850 1.940 42,874 -0.07(-3.48%)
Nov 28, 2023 2.660 2.660 1.755 2.010 157,185 -0.65(-24.44%)
Nov 27, 2023 2.860 2.860 2.660 2.660 14,841 -0.13(-4.66%)
Nov 24, 2023 2.820 2.820 2.680 2.790 9,054 +0.06(+2.20%)
Nov 22, 2023 2.969 2.969 2.621 2.730 28,540 -0.21(-7.14%)
Nov 21, 2023 2.850 2.950 2.810 2.940 13,431 +0.01(+0.34%)
Nov 20, 2023 2.990 3.130 2.930 2.930 28,609 -0.04(-1.35%)
Nov 17, 2023 2.880 3.250 2.850 2.970 81,415 +0.03(+1.02%)
Nov 16, 2023 3.660 3.660 2.470 2.940 137,671 -0.86(-22.63%)
Nov 15, 2023 3.380 3.840 3.364 3.800 33,714 -0.06(-1.55%)
Nov 14, 2023 3.350 3.910 3.310 3.860 40,412 +0.41(+11.88%)
Nov 13, 2023 3.410 3.840 3.060 3.450 62,687 -0.05(-1.43%)
Nov 10, 2023 3.980 4.040 3.330 3.500 32,100 -0.50(-12.50%)
Nov 09, 2023 3.950 4.080 3.950 4.000 6,249 +0.38(+10.50%)
Nov 08, 2023 3.770 3.770 3.140 3.620 24,303 -0.13(-3.47%)
Nov 07, 2023 3.870 3.890 3.750 3.750 6,143 +0.00(+0.00%)
Nov 06, 2023 3.570 4.100 3.570 3.750 8,983 -0.11(-2.85%)
Nov 03, 2023 3.940 4.185 3.798 3.860 16,011 -0.14(-3.50%)
Nov 02, 2023 4.000 4.100 3.770 4.000 25,432 -0.04(-0.99%)
Nov 01, 2023 3.970 4.260 3.700 4.040 29,893 -0.19(-4.49%)
Oct 31, 2023 3.500 4.240 3.148 4.230 41,255 +0.67(+18.82%)
Oct 30, 2023 3.390 3.750 3.140 3.560 25,060 +0.27(+8.21%)
Oct 27, 2023 3.310 3.390 2.700 3.290 42,484 -0.05(-1.50%)
Oct 26, 2023 3.470 3.560 3.250 3.340 17,576 -0.06(-1.76%)
Oct 25, 2023 3.490 3.516 3.250 3.400 28,622 -0.19(-5.29%)
Oct 24, 2023 3.540 3.910 3.285 3.590 44,671 -0.15(-4.01%)
Oct 23, 2023 3.690 3.890 3.570 3.740 14,953 +0.00(+0.00%)
Oct 20, 2023 3.720 3.740 3.630 3.740 3,701 -0.12(-3.11%)
Oct 19, 2023 4.010 4.055 3.570 3.860 17,966 -0.28(-6.76%)
Oct 18, 2023 4.320 4.320 4.010 4.140 10,727 -0.08(-1.90%)
Oct 17, 2023 4.290 4.600 4.200 4.220 17,327 +0.09(+2.18%)
Oct 16, 2023 4.415 4.579 4.130 4.130 16,558 -0.19(-4.40%)
Oct 13, 2023 4.231 4.600 4.231 4.320 10,537 +0.12(+2.86%)
Oct 12, 2023 4.360 4.475 4.180 4.200 4,443 -0.14(-3.23%)
Oct 11, 2023 4.220 4.590 4.150 4.340 10,216 +0.27(+6.63%)
Oct 10, 2023 4.400 4.440 4.070 4.070 6,618 -0.37(-8.33%)
Oct 09, 2023 4.510 4.560 4.250 4.440 22,481 -0.16(-3.48%)
Oct 06, 2023 4.540 4.600 4.356 4.600 8,840 +0.07(+1.55%)
Oct 05, 2023 4.405 4.600 4.405 4.530 35,062 +0.03(+0.67%)
Oct 04, 2023 4.320 4.580 4.320 4.500 5,881 +0.13(+2.97%)
Oct 03, 2023 4.060 4.370 4.060 4.370 8,799 +0.17(+4.05%)
Oct 02, 2023 4.200 4.300 4.180 4.200 4,489 -0.08(-1.87%)
Sep 29, 2023 4.250 4.290 4.040 4.280 9,114 +0.08(+1.90%)
Sep 28, 2023 4.230 4.310 4.200 4.200 5,294 -0.02(-0.47%)
Sep 27, 2023 4.430 4.550 4.160 4.220 70,121 -0.31(-6.84%)
Sep 26, 2023 4.280 4.530 4.260 4.530 16,302 +0.33(+7.86%)
Sep 25, 2023 4.230 4.310 4.200 4.200 7,699 -0.17(-3.89%)
Sep 22, 2023 4.290 4.400 4.290 4.370 3,723 +0.03(+0.69%)
Sep 21, 2023 4.350 4.400 4.060 4.340 29,922 +0.02(+0.46%)
Sep 20, 2023 4.390 4.570 4.320 4.320 2,865 -0.08(-1.82%)
Sep 19, 2023 4.430 4.560 4.400 4.400 9,583 +0.02(+0.46%)
Sep 18, 2023 4.670 4.670 4.380 4.380 26,011 -0.35(-7.40%)
Sep 15, 2023 4.200 4.730 4.200 4.730 81,541 +0.57(+13.70%)
Sep 14, 2023 4.180 4.250 4.150 4.160 13,687 +0.00(+0.00%)
Sep 13, 2023 4.180 4.210 4.040 4.160 10,251 +0.09(+2.21%)
Sep 12, 2023 3.910 4.321 3.910 4.070 10,777 +0.09(+2.26%)
Sep 11, 2023 3.950 4.130 3.950 3.980 8,157 +0.04(+1.02%)
Sep 08, 2023 4.240 4.455 3.900 3.940 6,858 -0.34(-7.94%)
Sep 07, 2023 4.520 4.520 4.130 4.280 7,228 -0.14(-3.17%)
Sep 06, 2023 4.520 4.590 4.380 4.420 13,014 -0.20(-4.33%)
Sep 05, 2023 4.220 4.701 4.210 4.620 50,704 +0.49(+11.86%)
Sep 01, 2023 4.150 4.270 4.128 4.130 14,235 +0.06(+1.47%)
Aug 31, 2023 4.250 4.320 4.070 4.070 30,040 -0.14(-3.33%)
Aug 30, 2023 4.220 4.340 4.030 4.210 18,520 -0.07(-1.64%)
Aug 29, 2023 4.055 4.340 4.055 4.280 22,755 +0.12(+2.88%)
Aug 28, 2023 3.980 4.200 3.910 4.160 11,171 +0.18(+4.52%)
Aug 25, 2023 3.990 4.040 3.880 3.980 11,525 -0.08(-1.97%)
Aug 24, 2023 4.000 4.160 3.780 4.060 21,525 -0.02(-0.49%)
Aug 23, 2023 4.360 4.360 3.841 4.080 46,753 -0.17(-4.00%)
Aug 22, 2023 4.105 4.360 4.105 4.250 8,786 +0.13(+3.16%)
Aug 21, 2023 4.310 4.440 4.040 4.120 15,714 -0.27(-6.15%)
Aug 18, 2023 4.250 4.460 4.040 4.390 72,869 +0.12(+2.81%)
Aug 17, 2023 4.000 4.400 3.810 4.270 209,486 +0.35(+8.93%)
Aug 16, 2023 3.530 4.020 3.530 3.920 99,402 +0.17(+4.53%)
Aug 15, 2023 4.100 4.380 3.670 3.750 430,232 +0.37(+10.95%)
Aug 14, 2023 3.560 3.560 3.270 3.380 214,196 +0.01(+0.30%)
Aug 11, 2023 3.460 3.580 3.270 3.370 21,346 -0.04(-1.17%)
Aug 10, 2023 3.540 3.540 3.410 3.410 5,680 -0.11(-3.12%)
Aug 09, 2023 3.730 3.780 3.510 3.520 17,284 -0.08(-2.22%)
Aug 08, 2023 3.450 3.850 3.450 3.600 26,418 +0.10(+2.86%)
Aug 07, 2023 3.840 3.840 3.500 3.500 4,630 -0.34(-8.85%)
Aug 04, 2023 3.950 4.045 3.840 3.840 4,777 -0.01(-0.26%)
Aug 03, 2023 3.920 4.100 3.850 3.850 19,188 -0.01(-0.26%)
Aug 02, 2023 3.880 3.910 3.860 3.860 14,869 -0.01(-0.26%)
Aug 01, 2023 3.940 3.940 3.670 3.870 11,991 +0.11(+2.93%)
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 -0.49(-12.22%)
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%)
Apr 03, 2023 4.260 4.650 4.009 4.240 116,101 -0.01(-0.24%)
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%)
Jan 03, 2023 10.61 10.61 9.900 10.01 17,319 -0.60(-5.66%)
Dec 30, 2022 10.43 10.76 10.43 10.61 43,061 +0.07(+0.66%)
Dec 29, 2022 10.22 10.63 10.22 10.54 42,499 +0.25(+2.43%)
Dec 28, 2022 10.31 10.50 9.960 10.29 17,190 +0.13(+1.28%)
Dec 27, 2022 9.450 10.40 9.450 10.16 21,324 +0.76(+8.09%)
Dec 23, 2022 9.280 9.600 9.050 9.400 24,823 +0.19(+2.06%)
Dec 22, 2022 9.200 9.540 8.910 9.210 36,866 -0.08(-0.86%)
Dec 21, 2022 9.410 10.07 9.100 9.290 34,799 -0.26(-2.72%)
Dec 20, 2022 10.34 10.43 8.900 9.550 44,688 -1.19(-11.08%)
Dec 19, 2022 12.60 12.60 10.65 10.74 39,058 -1.89(-14.96%)
Dec 16, 2022 12.82 13.05 11.68 12.63 68,292 -0.04(-0.32%)
Dec 15, 2022 14.18 14.18 12.45 12.67 40,357 -1.28(-9.18%)
Dec 14, 2022 15.95 16.50 13.88 13.95 84,609 -1.83(-11.60%)
Dec 13, 2022 15.01 15.99 14.41 15.78 46,629 +1.15(+7.86%)
Dec 12, 2022 13.14 15.01 13.14 14.63 39,609 +1.40(+10.58%)
Dec 09, 2022 12.90 13.30 12.82 13.23 9,519 -0.01(-0.08%)
Dec 08, 2022 13.40 13.40 13.06 13.24 16,883 -0.13(-0.97%)
Dec 07, 2022 13.57 13.88 13.19 13.37 17,317 -0.07(-0.52%)
Dec 06, 2022 13.22 13.80 13.22 13.44 12,546 -0.33(-2.40%)
Dec 05, 2022 13.92 13.92 13.18 13.77 11,554 -0.23(-1.64%)
Dec 02, 2022 13.71 14.00 13.53 14.00 22,971 +0.18(+1.30%)
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.