ARLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	27.50	27.50	27.50	27.50	27.50	0.16%	216
Feb 25, 2025	27.52	27.52	27.37	27.46	27.46	-0.67%	3,931
Feb 24, 2025	27.70	27.70	27.65	27.65	27.65	-0.49%	427
Feb 21, 2025	28.06	28.10	27.77	27.78	27.78	-1.60%	1,928
Feb 20, 2025	28.14	28.24	28.14	28.24	28.24	-0.38%	223
Feb 19, 2025	28.29	28.37	28.29	28.34	28.34	0.30%	1,238
Feb 18, 2025	28.21	28.26	28.21	28.26	28.26	0.11%	1,111
Feb 14, 2025	28.20	28.23	28.20	28.23	28.23	0.11%	5,013
Feb 13, 2025	28.08	28.20	28.05	28.20	28.20	1.00%	12,981
Feb 12, 2025	27.83	27.92	27.83	27.92	27.92	-0.27%	134
Feb 11, 2025	27.97	28.00	27.91	28.00	28.00	0.01%	2,331
Feb 10, 2025	28.00	28.00	27.97	27.99	27.99	0.65%	601
Feb 7, 2025	28.02	28.02	27.81	27.81	27.81	-0.86%	926
Feb 6, 2025	28.03	28.06	28.01	28.06	28.06	0.31%	682
Feb 5, 2025	27.81	27.97	27.81	27.97	27.97	0.31%	238
Feb 4, 2025	27.82	27.88	27.82	27.88	27.88	0.58%	587
Feb 3, 2025	27.71	27.79	27.71	27.72	27.72	-0.66%	7,675
Jan 31, 2025	27.90	27.90	27.90	27.90	27.90	-0.47%	24
Jan 30, 2025	27.92	28.03	27.91	28.03	28.03	0.46%	580
Jan 29, 2025	27.90	27.93	27.90	27.91	27.91	-0.44%	1,189
Jan 28, 2025	28.00	28.03	28.00	28.03	28.03	0.95%	787
Jan 27, 2025	27.76	27.77	27.69	27.77	27.77	-1.44%	1,147
Jan 24, 2025	28.26	28.29	28.13	28.17	28.17	-0.17%	1,306
Jan 23, 2025	28.14	28.22	28.14	28.22	28.22	0.36%	3,087
Jan 22, 2025	28.10	28.18	28.10	28.12	28.12	0.60%	2,052
Jan 21, 2025	27.79	27.95	27.79	27.95	27.95	0.79%	192
Jan 17, 2025	27.77	27.79	27.73	27.73	27.73	0.93%	1,087
Jan 16, 2025	27.52	27.54	27.48	27.48	27.48	-0.19%	897
Jan 15, 2025	27.49	27.59	27.43	27.53	27.53	1.70%	4,976
Jan 14, 2025	27.19	27.19	26.99	27.07	27.07	0.03%	2,370
Jan 13, 2025	26.86	27.16	26.86	27.06	27.06	0.08%	1,878
Jan 10, 2025	27.04	27.16	27.04	27.04	27.04	-1.31%	1,804
Jan 8, 2025	27.41	27.41	27.27	27.40	27.40	0.09%	6,556
Jan 7, 2025	27.57	27.57	27.38	27.38	27.38	-0.94%	6,251
Jan 6, 2025	27.73	27.73	27.63	27.63	27.63	0.49%	689
Jan 3, 2025	27.45	27.54	27.45	27.50	27.50	1.11%	1,532
Jan 2, 2025	27.23	27.24	27.06	27.20	27.20	-0.17%	12,701
Dec 31, 2024	27.24	27.24	27.24	27.24	27.24	-0.58%	165
Dec 30, 2024	27.25	27.46	27.25	27.40	27.40	-0.86%	2,012
Dec 27, 2024	27.60	27.67	27.60	27.64	27.64	-1.14%	1,684
Dec 26, 2024	27.93	27.97	27.93	27.96	27.96	0.04%	2,369
Dec 24, 2024	27.85	27.95	27.85	27.95	27.95	0.86%	1,405
Dec 23, 2024	27.56	27.71	27.56	27.71	27.71	0.62%	1,365
Dec 20, 2024	27.69	27.69	27.54	27.54	27.54	0.75%	8,434
Dec 19, 2024	27.48	27.48	27.34	27.34	27.34	-0.27%	589
Dec 18, 2024	28.07	28.14	27.41	27.41	27.41	-2.45%	1,198
Dec 17, 2024	28.11	28.11	28.04	28.10	28.10	-0.29%	4,094
Dec 16, 2024	28.15	28.18	28.15	28.18	28.18	0.45%	326
Dec 13, 2024	28.05	28.05	28.05	28.05	28.05	-0.06%	188
Dec 12, 2024	28.12	28.17	28.05	28.07	28.07	-0.48%	6,962
Dec 11, 2024	28.20	28.20	28.20	28.20	28.20	0.82%	86
Dec 10, 2024	27.97	27.97	27.97	27.97	27.97	-0.29%	86
Dec 9, 2024	28.12	28.12	28.06	28.06	28.06	-0.60%	329
Dec 6, 2024	28.22	28.22	28.22	28.22	28.22	0.23%	548
Dec 5, 2024	28.23	28.23	28.07	28.16	28.16	-0.18%	4,820
Dec 4, 2024	28.16	28.21	28.15	28.21	28.21	0.62%	2,369
Dec 3, 2024	28.04	28.04	28.04	28.04	28.04	0.01%	1
Dec 2, 2024	27.99	28.04	27.99	28.03	28.03	0.10%	442
Nov 29, 2024	28.01	28.01	28.01	28.01	28.01	0.67%	29
Nov 27, 2024	27.82	27.82	27.82	27.82	27.82	-0.40%	4
Nov 26, 2024	27.69	27.93	27.69	27.93	27.93	0.55%	8,055
Nov 25, 2024	27.82	27.82	27.76	27.78	27.78	0.26%	1,521
Nov 22, 2024	27.69	27.74	27.69	27.71	27.71	0.24%	5,467
Nov 21, 2024	27.61	27.70	27.61	27.64	27.64	0.55%	1,504
Nov 20, 2024	27.49	27.49	27.49	27.49	27.49	0.03%	503
Nov 19, 2024	27.47	27.48	27.43	27.48	27.48	0.36%	503
Nov 18, 2024	27.39	27.39	27.39	27.39	27.39	0.25%	367
Nov 15, 2024	27.42	27.42	27.32	27.32	27.32	-1.12%	4,096
Nov 14, 2024	27.62	27.66	27.59	27.63	27.63	-0.57%	1,616
Nov 13, 2024	27.80	27.83	27.79	27.79	27.79	0.04%	4,596
Nov 12, 2024	27.78	27.81	27.67	27.77	27.77	-0.23%	61,831
Nov 11, 2024	27.86	27.88	27.84	27.84	27.84	0.01%	3,286
Nov 8, 2024	27.85	27.86	27.84	27.84	27.84	0.38%	1,086
Nov 7, 2024	27.71	27.74	27.71	27.73	27.73	0.65%	743
Nov 6, 2024	27.37	27.55	27.37	27.55	27.55	2.28%	3,171
Nov 5, 2024	26.92	26.94	26.92	26.94	26.94	0.93%	1,229
Nov 4, 2024	26.70	26.71	26.69	26.69	26.69	-0.30%	4,912
Nov 1, 2024	26.84	26.88	26.76	26.77	26.77	0.18%	2,389
Oct 31, 2024	26.72	26.72	26.72	26.72	26.72	-1.44%	301
Oct 30, 2024	27.22	27.22	27.11	27.11	27.11	-0.31%	301
Oct 29, 2024	27.20	27.20	27.20	27.20	27.20	0.15%	3
Oct 28, 2024	27.18	27.18	27.14	27.16	27.16	0.29%	1,264
Oct 25, 2024	27.18	27.18	27.08	27.08	27.08	-0.04%	487
Oct 24, 2024	27.07	27.09	27.07	27.09	27.09	0.24%	2,774
Oct 23, 2024	27.17	27.17	27.03	27.03	27.03	-0.90%	631
Oct 22, 2024	27.19	27.27	27.19	27.27	27.27	0.08%	3,238
Oct 21, 2024	27.25	27.25	27.25	27.25	27.25	-0.25%	5,901
Oct 18, 2024	27.30	27.33	27.30	27.31	27.31	0.29%	5,708
Oct 17, 2024	27.32	27.32	27.24	27.24	27.24	-0.06%	2,365
Oct 16, 2024	27.14	27.25	27.14	27.25	27.25	0.46%	372
Oct 15, 2024	27.17	27.17	27.13	27.13	27.13	-0.75%	1,298
Oct 14, 2024	27.33	27.33	27.33	27.33	27.33	0.71%	-
Oct 11, 2024	27.09	27.14	27.09	27.14	27.14	0.52%	448
Oct 10, 2024	26.98	27.01	26.98	26.99	26.99	-0.21%	840
Oct 9, 2024	26.89	27.05	26.89	27.05	27.05	0.60%	8,203
Oct 8, 2024	26.81	26.89	26.81	26.89	26.89	0.83%	102
Oct 7, 2024	26.67	26.67	26.67	26.67	26.67	-0.79%	17
Oct 4, 2024	26.71	26.88	26.71	26.88	26.88	0.78%	4,590
Oct 3, 2024	26.65	26.67	26.65	26.67	26.67	-0.19%	215
Oct 2, 2024	26.67	26.73	26.67	26.72	26.72	0.07%	5,411