Aroundtown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.93	2.93	2.93	2.93	2.93	4.72%	-
Feb 9, 2026	2.79	2.79	2.79	2.79	2.79	-0.21%	-
Feb 6, 2026	2.80	2.80	2.80	2.80	2.80	1.60%	-
Feb 5, 2026	2.76	2.76	2.76	2.76	2.76	1.62%	-
Feb 4, 2026	2.71	2.71	2.71	2.71	2.71	2.34%	-
Feb 3, 2026	2.65	2.65	2.65	2.65	2.65	-0.75%	-
Feb 2, 2026	2.67	2.67	2.67	2.67	2.67	-0.45%	-
Jan 30, 2026	2.68	2.68	2.68	2.68	2.68	-1.18%	-
Jan 29, 2026	2.71	2.71	2.71	2.71	2.71	0.37%	-
Jan 28, 2026	2.70	2.70	2.70	2.70	2.70	2.27%	-
Jan 27, 2026	2.64	2.64	2.64	2.64	2.64	1.69%	-
Jan 26, 2026	2.60	2.60	2.60	2.60	2.60	3.50%	-
Jan 23, 2026	2.51	2.51	2.51	2.51	2.51	-3.38%	-
Jan 22, 2026	2.60	2.60	2.60	2.60	2.60	1.01%	-
Jan 21, 2026	2.57	2.57	2.57	2.57	2.57	0.16%	-
Jan 20, 2026	2.57	2.57	2.57	2.57	2.57	-4.39%	-
Jan 19, 2026	2.69	2.69	2.69	2.69	2.69	-0.15%	-
Jan 16, 2026	2.69	2.69	2.69	2.69	2.69	-0.66%	-
Jan 15, 2026	2.71	2.71	2.71	2.71	2.71	-0.66%	-
Jan 14, 2026	2.73	2.73	2.73	2.73	2.73	-2.64%	-
Jan 13, 2026	2.80	2.80	2.80	2.80	2.80	0.65%	-
Jan 12, 2026	2.78	2.78	2.78	2.78	2.78	0.29%	-
Jan 9, 2026	2.78	2.78	2.78	2.78	2.78	0.95%	-
Jan 8, 2026	2.75	2.75	2.75	2.75	2.75	2.23%	-
Jan 7, 2026	2.69	2.69	2.69	2.69	2.69	0.90%	-
Jan 6, 2026	2.74	2.74	2.74	2.67	2.67	1.99%	1,000
Jan 5, 2026	2.61	2.61	2.61	2.61	2.61	-0.46%	-
Jan 2, 2026	2.63	2.63	2.63	2.63	2.63	-0.76%	-
Dec 30, 2025	2.65	2.65	2.65	2.65	2.65	0.38%	-
Dec 29, 2025	2.64	2.64	2.64	2.64	2.64	0.15%	-
Dec 23, 2025	2.63	2.63	2.63	2.63	2.63	0.08%	-
Dec 22, 2025	2.63	2.63	2.63	2.63	2.63	-0.83%	-
Dec 19, 2025	2.65	2.65	2.65	2.65	2.65	1.22%	-
Dec 18, 2025	2.62	2.62	2.62	2.62	2.62	0.69%	-
Dec 17, 2025	2.60	2.60	2.60	2.60	2.60	-0.15%	-
Dec 16, 2025	2.61	2.61	2.61	2.61	2.61	-1.06%	-
Dec 15, 2025	2.63	2.63	2.63	2.63	2.63	2.01%	-
Dec 12, 2025	2.58	2.58	2.58	2.58	2.58	1.25%	-
Dec 11, 2025	2.55	2.55	2.55	2.55	2.55	-1.09%	-
Dec 10, 2025	2.58	2.58	2.58	2.58	2.58	-1.60%	-
Dec 9, 2025	2.62	2.62	2.62	2.62	2.62	-2.17%	-
Dec 8, 2025	2.68	2.68	2.68	2.68	2.68	-2.26%	-
Dec 5, 2025	2.74	2.74	2.74	2.74	2.74	-0.51%	-
Dec 4, 2025	2.75	2.75	2.75	2.75	2.75	-1.78%	-
Dec 3, 2025	2.80	2.80	2.80	2.80	2.80	-2.98%	-
Dec 2, 2025	2.89	2.89	2.89	2.89	2.89	-1.63%	-
Dec 1, 2025	2.94	2.94	2.94	2.94	2.94	-1.14%	-
Nov 28, 2025	2.89	2.89	2.89	2.97	2.97	0.41%	1,500
Nov 27, 2025	2.96	2.96	2.96	2.96	2.96	-1.92%	-
Nov 26, 2025	3.06	3.06	3.06	3.02	3.02	-5.69%	1,000