ARN Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.36	0.37	0.36	0.37	0.37	-	26,025
Feb 23, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	2,034
Feb 20, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	73,977
Feb 18, 2026	0.36	0.37	0.36	0.36	0.36	-	144,729
Feb 17, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	71,605
Feb 16, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	23,903
Feb 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	13,761
Feb 12, 2026	0.37	0.37	0.36	0.36	0.36	-3.40%	215,532
Feb 11, 2026	0.37	0.38	0.37	0.37	0.37	-2.00%	26,501
Feb 10, 2026	0.37	0.38	0.37	0.38	0.38	-	40,749
Feb 9, 2026	0.38	0.38	0.37	0.38	0.38	-	95,688
Feb 6, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	61,556
Feb 5, 2026	0.38	0.39	0.37	0.39	0.39	-1.27%	3,061,481
Feb 4, 2026	0.39	0.40	0.37	0.40	0.40	2.60%	101,075
Feb 3, 2026	0.39	0.39	0.37	0.39	0.39	-	5,234
Feb 2, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	43,520
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	15,980
Jan 29, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	19,719
Jan 28, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	125,606
Jan 27, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	126,285
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	17,696
Jan 22, 2026	0.37	0.41	0.37	0.38	0.38	2.70%	148,374
Jan 21, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	254,716
Jan 20, 2026	0.40	0.40	0.38	0.39	0.39	-	29,589
Jan 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	1,817
Jan 16, 2026	0.39	0.40	0.38	0.39	0.39	-1.27%	78,883
Jan 15, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	72,811
Jan 14, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	133,329
Jan 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	21,953
Jan 12, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	2,724
Jan 9, 2026	0.41	0.41	0.40	0.40	0.40	-	10,560
Jan 8, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	9,190
Jan 7, 2026	0.43	0.43	0.40	0.42	0.42	-1.18%	52,950
Jan 6, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	14,092
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	-	1,673
Jan 2, 2026	0.40	0.43	0.40	0.41	0.41	3.80%	19,726
Dec 31, 2025	0.39	0.43	0.39	0.40	0.40	3.27%	65,637
Dec 30, 2025	0.37	0.39	0.37	0.38	0.38	2.00%	4,473,587
Dec 29, 2025	0.38	0.40	0.37	0.38	0.38	-1.32%	63,040
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	37,259
Dec 23, 2025	0.40	0.40	0.37	0.39	0.39	-3.75%	521,573
Dec 22, 2025	0.40	0.41	0.39	0.40	0.40	-3.61%	149,785
Dec 19, 2025	0.40	0.42	0.40	0.42	0.42	6.41%	34,077
Dec 18, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	68,872
Dec 17, 2025	0.42	0.42	0.40	0.41	0.41	1.25%	17,182
Dec 16, 2025	0.41	0.43	0.40	0.40	0.40	-2.44%	188,061
Dec 15, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	144,469
Dec 12, 2025	0.45	0.46	0.42	0.43	0.43	-3.91%	40,088
Dec 11, 2025	0.43	0.45	0.43	0.45	0.45	4.07%	21,273
Dec 10, 2025	0.45	0.48	0.43	0.43	0.43	-3.37%	275,652