ARN Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	0.46	0.47	0.44	0.45	0.45	-1.66%	577,203
Dec 8, 2025	0.46	0.46	0.45	0.45	0.45	0.56%	9,286
Dec 5, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	124,632
Dec 4, 2025	0.46	0.49	0.45	0.46	0.46	1.11%	107,664
Dec 3, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	36,957
Dec 2, 2025	0.47	0.49	0.46	0.47	0.47	-	68,173
Dec 1, 2025	0.47	0.47	0.47	0.47	0.47	-	4,441
Nov 28, 2025	0.46	0.47	0.46	0.47	0.47	0.54%	40,556
Nov 27, 2025	0.46	0.47	0.46	0.46	0.46	0.54%	1,923
Nov 26, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	52,100
Nov 25, 2025	0.46	0.47	0.46	0.47	0.47	-	10,488
Nov 24, 2025	0.47	0.47	0.47	0.47	0.47	-	35,563
Nov 21, 2025	0.48	0.48	0.47	0.47	0.47	-3.09%	7,833
Nov 20, 2025	0.47	0.49	0.47	0.49	0.49	2.65%	28,659
Nov 18, 2025	0.48	0.48	0.47	0.47	0.47	-2.07%	3,496
Nov 17, 2025	0.48	0.48	0.48	0.48	0.48	1.58%	21,294