ARLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	32.61	32.62	32.61	32.49	32.49	-1.29%	913
Oct 13, 2026	32.81	32.92	32.80	32.92	32.92	0.05%	5,041
Oct 12, 2026	32.89	32.90	32.89	32.90	32.90	-0.12%	383
Oct 9, 2026	32.78	32.94	32.78	32.94	32.94	0.64%	503
Oct 8, 2026	32.81	32.81	32.68	32.73	32.73	-0.46%	1,046
Oct 7, 2026	32.88	32.88	32.88	32.88	32.88	-0.22%	80
Oct 6, 2026	32.98	32.98	32.95	32.95	32.95	0.59%	446
Oct 5, 2026	32.76	32.76	32.76	32.76	32.76	0.56%	56
Oct 2, 2026	32.58	32.58	32.50	32.58	32.58	0.76%	2,186
Oct 1, 2026	32.26	32.38	32.26	32.33	32.33	-0.08%	1,136
Sep 30, 2026	32.49	32.49	32.36	32.36	32.36	-0.09%	467
Sep 29, 2026	32.34	32.39	32.34	32.39	32.39	-0.12%	544
Sep 28, 2026	32.55	32.55	32.42	32.43	32.43	-0.79%	1,418
Sep 25, 2026	32.55	32.68	32.55	32.68	32.68	0.49%	1,285
Sep 24, 2026	32.43	32.56	32.41	32.53	32.53	0.05%	1,686
Sep 23, 2026	32.73	32.73	32.51	32.51	32.51	-0.82%	939
Sep 22, 2026	32.78	32.78	32.74	32.78	32.78	-	3,031
Sep 21, 2026	32.73	32.78	32.69	32.78	32.78	1.52%	6,565
Sep 18, 2026	32.22	32.29	32.22	32.29	32.28	-	1,429
Sep 17, 2026	32.24	32.28	32.22	32.28	32.28	1.09%	620
Sep 16, 2026	32.20	32.20	31.90	31.94	31.93	-0.41%	3,747
Sep 15, 2026	32.07	32.10	32.04	32.07	32.07	-0.47%	4,379
Sep 14, 2026	32.27	32.27	32.22	32.22	32.22	-0.46%	2,005
Sep 11, 2026	32.34	32.40	32.32	32.37	32.37	0.75%	9,284
Sep 10, 2026	32.13	32.15	32.09	32.13	32.13	-0.66%	4,069
Sep 9, 2026	32.28	32.34	32.27	32.34	32.34	-0.27%	5,674
Sep 8, 2026	32.46	32.50	32.43	32.43	32.43	-0.50%	3,174
Sep 4, 2026	32.61	32.62	32.54	32.59	32.59	-0.35%	7,097
Sep 3, 2026	32.55	32.71	32.54	32.71	32.70	0.94%	5,903
Sep 2, 2026	32.40	32.40	32.40	32.40	32.40	0.45%	122
Sep 1, 2026	32.26	32.41	32.24	32.26	32.26	-0.69%	3,684
Aug 31, 2026	32.52	32.52	32.44	32.48	32.48	-0.41%	1,208
Aug 28, 2026	32.66	32.66	32.62	32.62	32.62	-0.21%	509
Aug 27, 2026	32.47	32.72	32.47	32.69	32.69	0.56%	1,835
Aug 26, 2026	32.47	32.52	32.47	32.50	32.50	0.01%	10,913
Aug 25, 2026	32.51	32.51	32.50	32.50	32.50	0.15%	470
Aug 24, 2026	32.35	32.45	32.35	32.45	32.45	-0.15%	4,643
Aug 21, 2026	32.44	32.50	32.43	32.50	32.50	0.36%	6,079
Aug 20, 2026	32.50	32.52	32.35	32.39	32.39	-0.75%	27,634
Aug 19, 2026	32.63	32.63	32.63	32.63	32.63	0.08%	15
Aug 18, 2026	32.62	32.62	32.60	32.60	32.60	-0.67%	217
Aug 17, 2026	32.88	32.88	32.82	32.83	32.83	-0.38%	1,497
Aug 14, 2026	33.06	33.06	32.95	32.95	32.95	-0.20%	607
Aug 13, 2026	33.02	33.02	33.02	33.02	33.02	0.68%	222
Aug 12, 2026	32.84	32.84	32.79	32.79	32.79	0.22%	452
Aug 11, 2026	32.84	32.84	32.67	32.72	32.72	-0.34%	3,025
Aug 10, 2026	32.87	32.90	32.83	32.83	32.83	-0.03%	1,589
Aug 7, 2026	32.83	32.84	32.83	32.84	32.84	0.57%	405
Aug 6, 2026	32.65	32.68	32.63	32.65	32.65	-0.35%	1,502
Aug 5, 2026	32.91	32.97	32.76	32.77	32.77	-0.13%	2,052