ARLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	31.07	31.07	31.03	31.03	31.03	0.33%	219
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	-0.23%	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	-0.03%	8,665
Apr 9, 2026	29.42	29.58	29.42	29.57	29.57	0.39%	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	1.04%	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	-1.38%	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	-0.69%	393
Mar 12, 2026	29.57	29.59	29.47	29.47	29.47	-1.48%	5,093
Mar 11, 2026	29.98	29.98	29.91	29.91	29.91	-0.06%	220
Mar 10, 2026	29.92	30.09	29.92	29.93	29.93	-0.23%	462
Mar 9, 2026	29.62	30.00	29.62	30.00	30.00	0.73%	294
Mar 6, 2026	29.74	29.91	29.74	29.78	29.78	-1.23%	1,026
Mar 5, 2026	30.10	30.15	30.00	30.15	30.15	-0.66%	1,098
Mar 4, 2026	30.19	30.35	30.19	30.35	30.35	0.84%	917
Mar 3, 2026	30.13	30.14	30.08	30.10	30.10	-1.02%	3,278
Mar 2, 2026	30.32	30.41	30.24	30.41	30.41	0.18%	416
Feb 27, 2026	30.34	30.35	30.22	30.35	30.35	-1.00%	7,147
Feb 26, 2026	30.35	30.66	30.31	30.66	30.66	-0.09%	6,300
Feb 25, 2026	30.56	30.69	30.56	30.69	30.69	0.82%	1,063
Feb 24, 2026	30.24	30.44	30.24	30.44	30.44	0.97%	9,566
Feb 23, 2026	30.17	30.20	30.15	30.15	30.15	-1.19%	13,307
Feb 20, 2026	30.42	30.51	29.66	30.51	30.51	0.70%	600