Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 17.50 | 0.28 | 1.63% | 17.42 | 17.60 | 17.18 | 6,677 |
| Apr 25 2024 | 17.22 | -0.08 | -0.46% | 17.22 | 17.42 | 17.10 | 5,649 |
| Apr 24 2024 | 17.30 | -0.56 | -3.14% | 17.80 | 17.80 | 17.24 | 11,291 |
| Apr 23 2024 | 17.86 | 0.36 | 2.06% | 17.36 | 17.90 | 17.36 | 11,341 |
| Apr 22 2024 | 17.50 | 0.00 | 0.00% | 17.32 | 17.70 | 17.32 | 8,819 |
| Apr 19 2024 | 17.50 | 0.00 | 0.00% | 17.30 | 17.50 | 17.22 | 3,351 |
| Apr 18 2024 | 17.50 | -0.14 | -0.79% | 17.20 | 17.56 | 17.20 | 5,945 |
| Apr 17 2024 | 17.64 | 0.20 | 1.15% | 17.70 | 17.70 | 17.20 | 19,950 |
| Apr 16 2024 | 17.44 | 0.02 | 0.11% | 17.44 | 17.54 | 17.00 | 24,630 |
| Apr 15 2024 | 17.42 | -0.28 | -1.58% | 18.10 | 18.10 | 17.34 | 13,317 |
| Apr 12 2024 | 17.70 | -0.14 | -0.78% | 17.92 | 18.08 | 17.46 | 9,703 |
| Apr 11 2024 | 17.84 | 0.66 | 3.84% | 17.54 | 18.10 | 17.40 | 28,381 |
| Apr 10 2024 | 17.18 | -0.38 | -2.16% | 17.20 | 17.72 | 17.08 | 20,184 |
| Apr 09 2024 | 17.56 | 0.04 | 0.23% | 17.32 | 17.92 | 17.24 | 28,066 |
| Apr 08 2024 | 17.52 | 0.20 | 1.15% | 17.14 | 17.56 | 16.90 | 53,032 |
| Apr 05 2024 | 17.32 | -1.52 | -8.07% | 18.72 | 18.72 | 17.18 | 59,784 |
| Apr 04 2024 | 18.84 | 0.60 | 3.29% | 18.02 | 18.84 | 18.02 | 12,144 |
| Apr 03 2024 | 18.24 | -0.28 | -1.51% | 18.74 | 18.74 | 18.06 | 18,488 |
| Apr 02 2024 | 18.52 | -0.68 | -3.54% | 19.50 | 19.56 | 18.52 | 18,488 |
| Mar 28 2024 | 19.20 | -0.04 | -0.21% | 19.34 | 19.34 | 18.80 | 19,100 |
| Mar 27 2024 | 19.24 | 0.40 | 2.12% | 18.70 | 19.28 | 18.44 | 20,204 |
| Mar 26 2024 | 18.84 | -0.10 | -0.53% | 18.86 | 18.98 | 18.70 | 9,954 |
| Mar 25 2024 | 18.94 | -0.14 | -0.73% | 18.86 | 18.94 | 18.70 | 9,370 |
| Mar 22 2024 | 19.08 | 0.52 | 2.80% | 18.56 | 19.30 | 18.52 | 16,533 |
| Mar 21 2024 | 18.56 | -0.34 | -1.80% | 19.16 | 19.16 | 18.48 | 35,708 |
| Mar 20 2024 | 18.90 | -0.34 | -1.77% | 19.36 | 19.36 | 18.90 | 17,099 |
| Mar 19 2024 | 19.24 | -0.36 | -1.84% | 19.70 | 19.70 | 19.14 | 21,258 |
| Mar 18 2024 | 19.60 | 0.56 | 2.94% | 19.38 | 19.60 | 19.00 | 13,439 |
| Mar 15 2024 | 19.04 | -0.22 | -1.14% | 19.46 | 19.46 | 19.00 | 55,547 |
| Mar 14 2024 | 19.26 | -0.79 | -3.94% | 20.30 | 20.35 | 19.12 | 75,877 |
| Mar 13 2024 | 20.05 | -1.30 | -6.09% | 21.55 | 21.55 | 20.00 | 88,846 |
| Mar 12 2024 | 21.35 | -0.70 | -3.17% | 22.30 | 22.50 | 21.35 | 39,795 |
| Mar 11 2024 | 22.05 | -0.20 | -0.90% | 22.25 | 22.35 | 22.00 | 15,570 |
| Mar 08 2024 | 22.25 | -0.50 | -2.20% | 22.85 | 22.85 | 22.15 | 14,770 |
| Mar 07 2024 | 22.75 | 0.35 | 1.56% | 22.50 | 22.85 | 22.20 | 23,297 |
| Mar 06 2024 | 22.40 | 0.65 | 2.99% | 21.85 | 22.40 | 21.65 | 23,576 |
| Mar 05 2024 | 21.75 | 0.25 | 1.16% | 21.20 | 21.95 | 21.15 | 30,623 |
| Mar 04 2024 | 21.50 | 0.00 | 0.00% | 21.30 | 21.70 | 21.15 | 25,129 |
| Mar 01 2024 | 21.50 | -0.55 | -2.49% | 22.20 | 22.45 | 21.50 | 56,233 |
| Feb 29 2024 | 22.05 | 0.60 | 2.80% | 21.75 | 22.20 | 21.65 | 27,300 |
| Feb 28 2024 | 21.45 | -0.15 | -0.69% | 21.80 | 21.90 | 21.30 | 22,951 |
| Feb 27 2024 | 21.60 | 0.00 | 0.00% | 21.35 | 21.80 | 21.15 | 32,945 |
| Feb 26 2024 | 21.60 | -0.35 | -1.59% | 22.00 | 22.05 | 21.35 | 38,628 |
| Feb 23 2024 | 21.95 | -0.25 | -1.13% | 22.50 | 22.55 | 21.90 | 26,094 |
| Feb 22 2024 | 22.20 | -0.40 | -1.77% | 22.90 | 23.15 | 22.20 | 20,546 |
| Feb 21 2024 | 22.60 | -0.25 | -1.09% | 23.10 | 23.10 | 22.45 | 20,309 |
| Feb 20 2024 | 22.85 | 0.10 | 0.44% | 23.00 | 23.25 | 22.75 | 22,834 |
| Feb 19 2024 | 22.75 | -0.30 | -1.30% | 22.95 | 23.15 | 22.70 | 17,659 |
| Feb 16 2024 | 23.05 | -0.10 | -0.43% | 23.45 | 23.45 | 22.85 | 31,360 |
| Feb 15 2024 | 23.15 | -0.15 | -0.64% | 23.60 | 23.60 | 22.85 | 73,235 |
| Feb 14 2024 | 23.30 | 0.20 | 0.87% | 23.30 | 23.65 | 23.05 | 27,925 |
| Feb 13 2024 | 23.10 | -0.40 | -1.70% | 23.50 | 23.70 | 22.80 | 28,407 |
| Feb 12 2024 | 23.50 | 0.00 | 0.00% | 23.45 | 23.80 | 23.45 | 19,586 |
| Feb 09 2024 | 23.50 | 0.15 | 0.64% | 23.40 | 23.70 | 23.05 | 17,245 |
| Feb 08 2024 | 23.35 | -0.30 | -1.27% | 23.50 | 23.80 | 23.15 | 15,923 |
| Feb 07 2024 | 23.65 | -0.10 | -0.42% | 23.70 | 24.20 | 23.60 | 17,464 |
| Feb 06 2024 | 23.75 | -0.50 | -2.06% | 24.50 | 24.50 | 23.55 | 40,284 |
| Feb 05 2024 | 24.25 | -0.50 | -2.02% | 24.60 | 24.80 | 24.20 | 18,048 |
| Feb 02 2024 | 24.75 | -0.35 | -1.39% | 25.10 | 25.45 | 24.75 | 19,773 |
| Feb 01 2024 | 25.10 | -0.40 | -1.57% | 25.50 | 25.60 | 25.10 | 6,108 |
| Jan 31 2024 | 25.50 | 0.40 | 1.59% | 25.00 | 25.65 | 24.90 | 20,305 |
| Jan 30 2024 | 25.10 | -0.35 | -1.38% | 25.35 | 25.60 | 24.95 | 13,625 |
