ARLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	32.46	32.81	32.46	32.81	32.81	1.77%	8,416
Aug 3, 2026	32.16	32.30	32.16	32.24	32.24	1.23%	5,718
Jul 31, 2026	31.67	31.85	31.67	31.85	31.85	0.73%	866
Jul 30, 2026	31.54	31.62	31.54	31.62	31.62	1.38%	952
Jul 29, 2026	31.43	31.61	31.19	31.19	31.19	-1.38%	3,398
Jul 28, 2026	31.49	31.62	31.49	31.62	31.62	0.23%	398
Jul 27, 2026	31.58	31.58	31.50	31.55	31.55	0.04%	1,122
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