ARN Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.24	0.24	0.24	0.24	-	-2.04%	3,552
Apr 27, 2026	0.28	0.28	0.23	0.25	0.25	-9.26%	348,058
Apr 24, 2026	0.30	0.31	0.26	0.27	0.27	-6.90%	559,240
Apr 23, 2026	0.28	0.30	0.28	0.29	0.29	7.41%	245,353
Apr 22, 2026	0.28	0.28	0.27	0.27	0.27	-	543,550
Apr 21, 2026	0.26	0.28	0.25	0.27	0.27	8.00%	497,422
Apr 20, 2026	0.23	0.26	0.22	0.25	0.25	11.11%	569,979
Apr 17, 2026	0.24	0.24	0.21	0.23	0.23	-4.26%	474,094
Apr 16, 2026	0.23	0.24	0.22	0.24	0.24	2.17%	127,946
Apr 15, 2026	0.23	0.23	0.22	0.23	0.23	-2.13%	80,229
Apr 14, 2026	0.23	0.24	0.23	0.24	0.24	6.82%	106,764
Apr 13, 2026	0.22	0.24	0.20	0.22	0.22	15.79%	235,979
Apr 10, 2026	0.19	0.23	0.19	0.19	0.19	5.56%	7,135,684
Apr 9, 2026	0.20	0.22	0.16	0.18	0.18	-10.00%	745,738
Apr 8, 2026	0.24	0.24	0.20	0.20	0.20	-14.89%	460,842
Apr 7, 2026	0.24	0.24	0.23	0.24	0.24	-	122,327
Apr 2, 2026	0.26	0.26	0.24	0.24	0.24	-7.84%	173,130
Apr 1, 2026	0.25	0.27	0.24	0.26	0.26	8.51%	78,936
Mar 31, 2026	0.30	0.30	0.23	0.24	0.24	-18.97%	707,457
Mar 30, 2026	0.29	0.30	0.29	0.29	0.29	-	48,112
Mar 27, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	53,216
Mar 26, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	3,010,408
Mar 25, 2026	0.30	0.30	0.28	0.29	0.29	-	622,481
Mar 24, 2026	0.32	0.32	0.28	0.29	0.29	-7.94%	267,914
Mar 23, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	216,040
Mar 20, 2026	0.33	0.34	0.32	0.33	0.33	-	87,300
Mar 19, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	79,920
Mar 18, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	44,110
Mar 17, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	28,247
Mar 16, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	15,895
Mar 13, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	35,263
Mar 12, 2026	0.36	0.36	0.34	0.34	0.34	-5.63%	60,155
Mar 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	106,875
Mar 10, 2026	0.37	0.37	0.35	0.36	0.36	-	46,008
Mar 9, 2026	0.36	0.37	0.35	0.36	0.36	-	131,622
Mar 6, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	104,061
Mar 5, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	49,928
Mar 4, 2026	0.36	0.37	0.35	0.36	0.36	4.35%	282,627
Mar 3, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	1,716
Mar 2, 2026	0.35	0.35	0.34	0.35	0.35	-	31,116
Feb 27, 2026	0.36	0.36	0.33	0.35	0.35	-	72,596
Feb 26, 2026	0.35	0.36	0.35	0.35	0.35	-	37,877
Feb 25, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	114,315
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