Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 9.78 | 0.13 | 1.35% | 9.72 | 9.835 | 9.66 | 956,346 |
| Sep 16 2024 | 9.65 | 0.09 | 0.94% | 9.60 | 9.69 | 9.535 | 1,041,229 |
| Sep 13 2024 | 9.56 | 0.05 | 0.53% | 9.58 | 9.64 | 9.46 | 1,331,381 |
| Sep 12 2024 | 9.51 | -0.68 | -6.67% | 9.725 | 9.84 | 9.25 | 4,788,337 |
| Sep 11 2024 | 10.19 | -0.05 | -0.49% | 10.17 | 10.215 | 10.00 | 678,222 |
| Sep 10 2024 | 10.24 | 0.04 | 0.39% | 10.24 | 10.285 | 10.1611 | 705,625 |
| Sep 09 2024 | 10.20 | -0.10 | -0.97% | 10.32 | 10.32 | 10.04 | 887,098 |
| Sep 06 2024 | 10.30 | -0.09 | -0.87% | 10.39 | 10.39 | 10.205 | 1,199,716 |
| Sep 05 2024 | 10.39 | 0.05 | 0.48% | 10.39 | 10.495 | 10.27 | 1,643,264 |
| Sep 04 2024 | 10.34 | -0.09 | -0.86% | 10.42 | 10.45 | 10.32 | 1,119,221 |
| Sep 03 2024 | 10.43 | -0.16 | -1.51% | 10.52 | 10.59 | 10.35 | 887,515 |
| Aug 30 2024 | 10.59 | 0.05 | 0.47% | 10.60 | 10.61 | 10.47 | 719,583 |
| Aug 29 2024 | 10.54 | 0.13 | 1.25% | 10.48 | 10.59 | 10.41 | 761,231 |
| Aug 28 2024 | 10.41 | 0.02 | 0.19% | 10.35 | 10.48 | 10.33 | 598,952 |
| Aug 27 2024 | 10.39 | -0.04 | -0.38% | 10.41 | 10.44 | 10.345 | 523,114 |
| Aug 26 2024 | 10.43 | 0.09 | 0.87% | 10.44 | 10.58 | 10.39 | 741,050 |
| Aug 23 2024 | 10.34 | 0.22 | 2.17% | 10.19 | 10.43 | 10.14 | 675,808 |
| Aug 22 2024 | 10.12 | -0.05 | -0.49% | 10.19 | 10.19 | 10.085 | 524,181 |
| Aug 21 2024 | 10.17 | 0.06 | 0.59% | 10.15 | 10.19 | 10.06 | 655,023 |
| Aug 20 2024 | 10.11 | -0.13 | -1.27% | 10.17 | 10.23 | 10.08 | 668,049 |
| Aug 19 2024 | 10.24 | 0.04 | 0.39% | 10.22 | 10.27 | 10.16 | 775,618 |
| Aug 16 2024 | 10.20 | 0.03 | 0.29% | 10.15 | 10.246 | 10.13 | 700,500 |
| Aug 15 2024 | 10.17 | 0.07 | 0.69% | 10.20 | 10.25 | 10.045 | 701,032 |
| Aug 14 2024 | 10.10 | 0.05 | 0.50% | 10.06 | 10.11 | 10.0145 | 628,405 |
| Aug 13 2024 | 10.05 | 0.09 | 0.90% | 9.96 | 10.115 | 9.925 | 815,788 |
| Aug 12 2024 | 9.96 | -0.28 | -2.73% | 10.24 | 10.24 | 9.91 | 943,552 |
| Aug 09 2024 | 10.24 | 0.07 | 0.69% | 10.17 | 10.275 | 10.10 | 1,059,079 |
| Aug 08 2024 | 10.17 | 0.19 | 1.90% | 10.08 | 10.18 | 9.975 | 1,058,227 |
| Aug 07 2024 | 9.98 | -0.12 | -1.19% | 9.87 | 10.18 | 9.87 | 1,608,303 |
| Aug 06 2024 | 10.10 | 0.05 | 0.50% | 10.07 | 10.25 | 9.96 | 959,327 |
| Aug 05 2024 | 10.05 | -0.38 | -3.64% | 10.00 | 10.21 | 9.77 | 1,177,735 |
| Aug 02 2024 | 10.43 | -0.22 | -2.07% | 10.43 | 10.54 | 10.335 | 868,536 |
| Aug 01 2024 | 10.65 | -0.25 | -2.29% | 10.96 | 10.99 | 10.56 | 891,590 |
| Jul 31 2024 | 10.90 | -0.05 | -0.46% | 11.03 | 11.105 | 10.89 | 767,409 |
| Jul 30 2024 | 10.95 | 0.19 | 1.77% | 10.83 | 10.985 | 10.795 | 608,786 |
| Jul 29 2024 | 10.76 | 0.04 | 0.37% | 10.78 | 10.865 | 10.695 | 632,495 |
| Jul 26 2024 | 10.72 | 0.10 | 0.94% | 10.70 | 10.80 | 10.575 | 569,136 |
| Jul 25 2024 | 10.62 | 0.08 | 0.76% | 10.59 | 10.84 | 10.54 | 844,488 |
| Jul 24 2024 | 10.54 | -0.54 | -4.87% | 10.99 | 10.99 | 10.51 | 947,861 |
| Jul 23 2024 | 11.08 | 0.20 | 1.84% | 10.83 | 11.15 | 10.83 | 689,248 |
| Jul 22 2024 | 10.88 | -0.03 | -0.27% | 10.89 | 10.96 | 10.83 | 715,748 |
| Jul 19 2024 | 10.91 | 0.00 | 0.00% | 10.92 | 11.065 | 10.84 | 758,650 |
| Jul 18 2024 | 10.91 | -0.07 | -0.64% | 10.96 | 11.1999 | 10.89 | 1,418,529 |
| Jul 17 2024 | 10.98 | 0.17 | 1.57% | 10.56 | 11.01 | 10.53 | 1,256,130 |
| Jul 16 2024 | 10.81 | 0.18 | 1.69% | 10.75 | 10.84 | 10.68 | 1,200,249 |
| Jul 15 2024 | 10.63 | 0.06 | 0.57% | 10.56 | 10.70 | 10.50 | 1,110,798 |
| Jul 12 2024 | 10.57 | 0.16 | 1.54% | 10.50 | 10.7672 | 10.50 | 1,790,574 |
| Jul 11 2024 | 10.41 | 0.32 | 3.17% | 10.24 | 10.435 | 10.21 | 1,021,071 |
| Jul 10 2024 | 10.09 | 0.14 | 1.41% | 9.95 | 10.09 | 9.95 | 537,281 |
| Jul 09 2024 | 9.95 | 0.03 | 0.30% | 9.90 | 10.015 | 9.87 | 483,806 |
| Jul 08 2024 | 9.92 | 0.17 | 1.74% | 9.82 | 9.93 | 9.815 | 773,392 |
| Jul 05 2024 | 9.75 | -0.02 | -0.20% | 9.81 | 9.83 | 9.715 | 632,303 |
| Jul 03 2024 | 9.77 | -0.01 | -0.10% | 9.78 | 9.855 | 9.735 | 450,298 |
| Jul 02 2024 | 9.78 | 0.13 | 1.35% | 9.63 | 9.84 | 9.622 | 721,237 |
| Jul 01 2024 | 9.65 | -0.28 | -2.82% | 9.77 | 9.80 | 9.55 | 873,804 |
| Jun 28 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 9.93 | 9.93 | 0 |
| Jun 27 2024 | 9.93 | -0.16 | -1.59% | 10.10 | 10.13 | 9.83 | 1,108,307 |
| Jun 26 2024 | 10.09 | 0.03 | 0.30% | 10.03 | 10.105 | 10.00 | 610,489 |
| Jun 25 2024 | 10.06 | -0.13 | -1.28% | 10.19 | 10.19 | 10.0509 | 538,759 |
| Jun 24 2024 | 10.19 | 0.10 | 0.99% | 10.14 | 10.29 | 10.11 | 921,333 |
| Jun 21 2024 | 10.09 | -0.05 | -0.49% | 10.15 | 10.18 | 9.985 | 2,356,096 |
| Jun 20 2024 | 10.14 | 0.05 | 0.50% | 10.04 | 10.24 | 10.01 | 920,520 |
