Arena REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.11	2.39	2.08	2.35	2.35	12.98%	6,119,179
Oct 6, 2026	2.01	2.10	2.01	2.08	2.08	4.79%	1,995,614
Oct 5, 2026	2.03	2.03	1.99	1.99	1.99	-1.73%	1,320,248
Oct 2, 2026	2.03	2.05	2.01	2.02	2.02	-0.49%	2,146,227
Oct 1, 2026	2.11	2.11	2.03	2.03	2.03	-4.25%	3,274,359
Sep 30, 2026	2.11	2.15	2.10	2.12	2.12	0.47%	2,923,119
Sep 29, 2026	2.10	2.12	2.06	2.11	2.11	1.69%	1,634,338
Sep 28, 2026	2.11	2.14	2.10	2.12	2.08	0.47%	1,919,955
Sep 25, 2026	2.17	2.17	2.08	2.11	2.07	-0.94%	1,361,328
Sep 24, 2026	2.11	2.15	2.10	2.13	2.08	-0.93%	2,226,447
Sep 23, 2026	2.13	2.16	2.12	2.15	2.10	0.94%	1,508,859
Sep 22, 2026	2.15	2.16	2.12	2.13	2.08	-0.93%	1,411,569
Sep 21, 2026	2.13	2.17	2.12	2.15	2.10	0.94%	1,424,862
Sep 18, 2026	2.16	2.18	2.12	2.13	2.08	-1.39%	6,795,719
Sep 17, 2026	2.15	2.19	2.15	2.16	2.11	-	2,186,094
Sep 16, 2026	2.16	2.18	2.14	2.16	2.11	-0.46%	1,520,489
Sep 15, 2026	2.18	2.20	2.15	2.17	2.12	-0.91%	2,046,462
Sep 14, 2026	2.20	2.22	2.17	2.19	2.14	-0.91%	1,652,212
Sep 11, 2026	2.23	2.25	2.18	2.21	2.16	-2.21%	2,012,326
Sep 10, 2026	2.23	2.26	2.20	2.26	2.21	0.89%	1,698,985
Sep 9, 2026	2.29	2.29	2.23	2.24	2.19	-2.18%	1,840,174
Sep 8, 2026	2.35	2.35	2.28	2.29	2.24	-1.29%	2,752,386
Sep 7, 2026	2.33	2.36	2.31	2.32	2.27	-1.28%	923,394
Sep 4, 2026	2.29	2.36	2.28	2.35	2.30	3.07%	1,898,274
Sep 3, 2026	2.23	2.29	2.21	2.28	2.23	1.33%	2,201,986
Sep 2, 2026	2.27	2.31	2.25	2.25	2.20	-1.32%	2,521,295
Sep 1, 2026	2.30	2.33	2.26	2.28	2.23	-1.72%	1,291,361
Aug 31, 2026	2.30	2.36	2.30	2.32	2.27	0.43%	2,071,888
Aug 28, 2026	2.32	2.33	2.27	2.31	2.26	-1.28%	1,857,071
Aug 27, 2026	2.40	2.40	2.32	2.34	2.29	-1.68%	2,505,932
Aug 26, 2026	2.47	2.49	2.38	2.38	2.33	-3.25%	1,970,587
Aug 25, 2026	2.49	2.50	2.36	2.46	2.41	0.82%	3,165,779
Aug 24, 2026	2.45	2.50	2.43	2.44	2.39	-2.01%	3,759,891
Aug 21, 2026	2.38	2.55	2.35	2.49	2.44	2.89%	7,575,366
Aug 20, 2026	2.39	2.42	2.35	2.42	2.37	2.11%	2,451,403
Aug 19, 2026	2.39	2.41	2.36	2.37	2.32	0.85%	2,227,220
Aug 18, 2026	2.30	2.38	2.29	2.35	2.30	0.43%	3,773,640
Aug 17, 2026	2.32	2.35	2.29	2.34	2.29	1.74%	2,972,243
Aug 14, 2026	2.34	2.35	2.27	2.30	2.25	-1.29%	2,745,635
Aug 13, 2026	2.37	2.37	2.30	2.33	2.28	-0.43%	3,160,874
Aug 12, 2026	2.24	2.37	2.20	2.34	2.29	4.46%	5,714,084
Aug 11, 2026	2.44	2.44	2.20	2.24	2.19	-12.50%	14,860,440
Aug 10, 2026	2.88	3.03	2.52	2.56	2.51	-21.95%	16,394,336
Aug 7, 2026	3.25	3.31	3.23	3.28	3.21	1.55%	942,443
Aug 6, 2026	3.21	3.28	3.21	3.23	3.16	-	660,734
Aug 5, 2026	3.22	3.26	3.21	3.23	3.16	-	1,170,824
Aug 4, 2026	3.19	3.26	3.19	3.23	3.16	1.57%	1,041,646
Aug 3, 2026	3.18	3.20	3.16	3.18	3.11	-0.31%	461,284
Jul 31, 2026	3.19	3.20	3.17	3.19	3.12	-0.31%	788,499
Jul 30, 2026	3.22	3.23	3.17	3.20	3.13	-0.93%	693,373