ARLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	31.60	31.60	31.54	31.54	31.54	0.06%	443
Jul 23, 2026	31.56	31.58	31.43	31.52	31.52	-1.25%	4,438
Jul 22, 2026	31.93	31.98	31.90	31.92	31.92	-0.04%	5,419
Jul 21, 2026	31.87	31.94	31.87	31.93	31.93	0.76%	10,383
Jul 20, 2026	31.79	31.80	31.69	31.69	31.69	-0.31%	2,476
Jul 17, 2026	31.78	31.93	31.60	31.79	31.79	-0.78%	4,966
Jul 16, 2026	32.14	32.14	32.03	32.04	32.04	-0.42%	3,703
Jul 15, 2026	32.15	32.18	32.15	32.17	32.17	0.30%	1,222
Jul 14, 2026	32.06	32.14	32.06	32.08	32.08	0.25%	12,844
Jul 13, 2026	32.11	32.11	31.96	32.00	32.00	-0.66%	611
Jul 10, 2026	32.15	32.21	32.08	32.21	32.21	0.47%	919
Jul 9, 2026	31.98	32.08	31.98	32.06	32.06	0.71%	582
Jul 8, 2026	31.80	31.83	31.61	31.83	31.83	-0.27%	15,240
Jul 7, 2026	31.99	32.03	31.88	31.92	31.92	-0.42%	3,665
Jul 6, 2026	31.99	32.06	31.99	32.05	32.05	0.74%	2,760
Jul 2, 2026	31.98	31.98	31.75	31.82	31.82	-0.17%	1,032
Jul 1, 2026	31.89	31.96	31.87	31.87	31.87	-0.18%	2,058
Jun 30, 2026	31.80	31.93	31.80	31.93	31.93	0.77%	3,718
Jun 29, 2026	31.40	31.68	31.40	31.68	31.68	0.87%	915
Jun 26, 2026	31.42	31.52	31.41	31.41	31.41	-	1,560
Jun 25, 2026	31.51	31.54	31.40	31.41	31.41	0.10%	1,242
Jun 24, 2026	31.49	31.61	31.38	31.38	31.38	-0.49%	1,501
Jun 23, 2026	31.60	31.60	31.54	31.54	31.53	-1.07%	3,637
Jun 22, 2026	31.91	31.93	31.88	31.88	31.88	-0.40%	4,826
Jun 18, 2026	31.93	32.04	31.93	32.01	32.01	0.99%	3,506
Jun 17, 2026	32.04	32.07	31.69	31.69	31.69	-1.17%	993
Jun 16, 2026	32.16	32.17	32.07	32.07	32.07	-0.35%	2,584
Jun 15, 2026	32.19	32.19	32.18	32.18	32.18	1.47%	16,016
Jun 12, 2026	31.56	31.71	31.56	31.71	31.71	0.35%	3,435
Jun 11, 2026	31.15	31.61	31.15	31.61	31.60	1.33%	3,348
Jun 10, 2026	31.60	31.60	31.19	31.19	31.19	-1.17%	293
Jun 9, 2026	31.68	31.68	31.56	31.56	31.56	-0.31%	444
Jun 8, 2026	31.82	31.82	31.66	31.66	31.66	0.03%	1,319
Jun 5, 2026	32.01	32.07	31.65	31.65	31.65	-2.07%	7,741
Jun 4, 2026	32.16	32.33	32.16	32.32	32.32	0.20%	1,639
Jun 3, 2026	32.37	32.37	32.26	32.26	32.26	-0.53%	365
Jun 2, 2026	32.37	32.43	32.37	32.43	32.43	0.16%	214
Jun 1, 2026	32.26	32.41	32.26	32.38	32.38	0.15%	3,728
May 29, 2026	32.36	32.36	32.31	32.33	32.33	0.23%	520
May 28, 2026	32.23	32.26	32.23	32.26	32.25	0.51%	2,430
May 27, 2026	32.09	32.09	32.09	32.09	32.09	0.02%	60
May 26, 2026	32.08	32.08	32.08	32.08	32.08	0.59%	49
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