ARLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.87	31.89	31.87	31.89	31.89	0.37%	306
May 21, 2026	31.65	31.78	31.58	31.78	31.78	0.13%	1,365
May 20, 2026	31.62	31.73	31.62	31.73	31.73	0.95%	2,030
May 19, 2026	31.40	31.55	31.40	31.43	31.43	-0.60%	1,235
May 18, 2026	31.66	31.68	31.48	31.62	31.62	-0.14%	4,393
May 15, 2026	31.72	31.79	31.67	31.67	31.67	-1.11%	1,361
May 14, 2026	31.99	32.03	31.92	32.03	32.03	0.65%	7,060
May 13, 2026	31.62	31.82	31.62	31.82	31.82	0.53%	1,400
May 12, 2026	31.43	31.65	31.43	31.65	31.65	-0.13%	1,156
May 11, 2026	31.64	31.69	31.64	31.69	31.69	0.22%	255
May 8, 2026	31.57	31.66	31.57	31.62	31.62	0.77%	7,957
May 7, 2026	31.53	31.53	31.38	31.38	31.38	-0.42%	1,353
May 6, 2026	31.30	31.51	31.30	31.51	31.51	1.30%	5,965
May 5, 2026	31.12	31.17	31.00	31.11	31.11	0.79%	3,272
May 4, 2026	30.92	30.97	30.80	30.86	30.86	-0.55%	7,074
May 1, 2026	31.07	31.07	31.03	31.03	31.03	0.33%	511
Apr 30, 2026	30.66	30.93	30.66	30.93	30.93	0.96%	1,266
Apr 29, 2026	30.60	30.64	30.60	30.64	30.63	-0.11%	1,600
Apr 28, 2026	30.69	30.71	30.57	30.67	30.67	-0.41%	3,058
Apr 27, 2026	30.70	30.80	30.68	30.80	30.79	0.11%	3,055
Apr 24, 2026	30.56	30.76	30.55	30.76	30.76	0.70%	6,624
Apr 23, 2026	30.63	30.70	30.42	30.55	30.54	-0.33%	19,486
Apr 22, 2026	30.62	30.65	30.56	30.65	30.65	0.81%	7,767
Apr 21, 2026	30.65	30.66	30.38	30.40	30.40	-0.51%	7,493
Apr 20, 2026	30.57	30.57	30.50	30.56	30.56	-0.22%	4,120
Apr 17, 2026	30.55	30.63	30.52	30.63	30.63	1.06%	2,895
Apr 16, 2026	30.27	30.38	30.26	30.31	30.31	0.15%	14,619
Apr 15, 2026	30.03	30.26	30.03	30.26	30.26	0.73%	19,512
Apr 14, 2026	29.83	30.04	29.83	30.04	30.04	0.95%	6,680
Apr 13, 2026	29.53	29.76	29.53	29.76	29.76	0.68%	3,063
Apr 10, 2026	29.62	29.62	29.53	29.56	29.56	-0.04%	8,665
Apr 9, 2026	29.42	29.58	29.42	29.57	29.57	0.40%	5,710
Apr 8, 2026	29.39	29.49	29.34	29.45	29.45	1.69%	2,538
Apr 7, 2026	28.79	28.96	28.77	28.96	28.96	0.03%	7,980
Apr 6, 2026	28.87	28.95	28.87	28.95	28.95	0.33%	11,168
Apr 2, 2026	28.69	28.86	28.69	28.86	28.86	0.11%	17,534
Apr 1, 2026	28.77	28.92	28.76	28.82	28.82	0.46%	49,329
Mar 31, 2026	28.29	28.90	28.29	28.69	28.69	2.91%	7,625
Mar 30, 2026	28.05	28.10	27.79	27.88	27.88	-0.35%	33,536
Mar 27, 2026	28.23	28.23	27.98	27.98	27.98	-1.77%	1,820
Mar 26, 2026	28.93	28.93	28.48	28.48	28.48	-1.90%	449
Mar 25, 2026	29.10	29.10	29.04	29.04	29.04	0.57%	281
Mar 24, 2026	28.92	28.92	28.87	28.87	28.87	-0.34%	232
Mar 23, 2026	29.20	29.20	28.97	28.97	28.97	1.03%	2,262
Mar 20, 2026	28.86	28.87	28.67	28.67	28.67	-1.61%	833
Mar 19, 2026	29.02	29.20	28.96	29.14	29.14	-0.28%	3,254
Mar 18, 2026	29.39	29.39	29.22	29.22	29.22	-1.39%	3,517
Mar 17, 2026	29.69	29.72	29.62	29.63	29.63	0.27%	817
Mar 16, 2026	29.57	29.64	29.55	29.55	29.55	0.98%	1,177
Mar 13, 2026	29.30	29.30	29.27	29.27	29.27	-0.68%	393