ARWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	25.37	25.37	24.58	24.79	24.79	-1.04%	1,394
Feb 11, 2026	25.26	25.26	24.92	25.05	25.05	0.32%	3,034
Feb 10, 2026	25.32	25.32	24.92	24.97	24.97	-1.20%	18,632
Feb 9, 2026	25.08	25.40	25.08	25.27	25.27	0.64%	11,831
Feb 6, 2026	25.08	25.18	25.03	25.11	25.11	3.31%	14,175
Feb 5, 2026	24.58	24.58	24.31	24.31	24.31	-1.43%	14,515
Feb 4, 2026	24.79	24.79	24.40	24.66	24.66	-0.56%	14,107
Feb 3, 2026	25.01	25.01	24.65	24.80	24.80	0.37%	15,748
Feb 2, 2026	24.56	24.79	24.56	24.71	24.71	1.52%	16,707
Jan 30, 2026	24.53	24.53	24.06	24.34	24.34	-1.74%	12,960
Jan 29, 2026	24.82	24.82	24.47	24.77	24.77	0.56%	35,913
Jan 28, 2026	24.68	24.75	24.51	24.63	24.63	-0.73%	19,274
Jan 27, 2026	24.78	24.87	24.70	24.81	24.81	0.17%	17,689
Jan 26, 2026	24.72	24.85	24.72	24.77	24.77	0.26%	22,873
Jan 23, 2026	24.79	24.79	24.66	24.71	24.71	-1.14%	2,619
Jan 22, 2026	25.06	25.13	24.95	24.99	24.99	0.52%	30,944
Jan 21, 2026	24.70	24.96	24.68	24.86	24.86	1.39%	32,089
Jan 20, 2026	24.62	24.73	24.52	24.52	24.52	-1.57%	17,458
Jan 16, 2026	24.81	25.22	24.81	24.91	24.91	-0.32%	35,382
Jan 15, 2026	24.86	24.99	24.86	24.99	24.99	1.34%	38,328
Jan 14, 2026	24.66	25.95	24.62	24.66	24.66	-0.60%	39,472
Jan 13, 2026	24.77	24.85	24.74	24.81	24.81	0.22%	10,794
Jan 12, 2026	24.76	24.76	24.73	24.76	24.75	-0.55%	2,570
Jan 9, 2026	25.08	25.08	24.87	24.89	24.89	-0.54%	17,273
Jan 8, 2026	24.92	25.07	24.92	25.03	25.03	0.21%	4,311
Jan 7, 2026	24.87	25.09	24.86	24.97	24.97	-0.06%	4,338
Jan 6, 2026	24.78	25.05	24.77	24.99	24.99	1.11%	3,839
Jan 5, 2026	24.73	24.76	24.72	24.72	24.72	0.51%	341
Jan 2, 2026	24.45	24.63	24.45	24.59	24.59	0.10%	300
Dec 31, 2025	24.65	24.65	24.57	24.57	24.57	-0.57%	365