ARIP PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.44	0.46	0.43	0.44	0.44	-	319,400
Mar 26, 2026	0.44	0.45	0.44	0.44	0.44	-	37,500
Mar 25, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	269,000
Mar 24, 2026	0.44	0.45	0.43	0.43	0.43	-	394,600
Mar 23, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	409,500
Mar 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	241,400
Mar 19, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	318,400
Mar 18, 2026	0.45	0.51	0.45	0.47	0.47	2.17%	4,507,411
Mar 17, 2026	0.44	0.47	0.44	0.46	0.46	6.98%	1,033,206
Mar 16, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	82,600
Mar 13, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	180,501
Mar 12, 2026	0.42	0.43	0.42	0.43	0.43	-	29,601
Mar 11, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	128,500
Mar 10, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	76,700
Mar 9, 2026	0.43	0.43	0.41	0.43	0.43	-4.44%	136,903
Mar 6, 2026	0.44	0.47	0.44	0.45	0.43	2.27%	666,808
Mar 5, 2026	0.44	0.46	0.44	0.44	0.42	-	160,200
Mar 4, 2026	0.45	0.45	0.42	0.44	0.42	-4.35%	559,900
Mar 2, 2026	0.45	0.49	0.44	0.46	0.44	-	275,700
Feb 27, 2026	0.44	0.47	0.43	0.46	0.44	4.55%	1,188,000
Feb 26, 2026	0.46	0.46	0.44	0.44	0.42	-4.35%	778,505
Feb 25, 2026	0.48	0.49	0.46	0.46	0.44	-4.17%	832,500
Feb 24, 2026	0.47	0.50	0.47	0.48	0.46	-	453,900
Feb 23, 2026	0.46	0.50	0.46	0.48	0.46	4.35%	1,037,403
Feb 20, 2026	0.48	0.48	0.46	0.46	0.44	-4.17%	817,000
Feb 19, 2026	0.48	0.51	0.47	0.48	0.46	2.13%	2,337,900
Feb 18, 2026	0.47	0.48	0.46	0.47	0.45	2.17%	2,045,000
Feb 17, 2026	0.45	0.47	0.45	0.46	0.44	2.22%	430,401
Feb 16, 2026	0.44	0.47	0.44	0.45	0.43	-	1,000,802
Feb 13, 2026	0.44	0.46	0.44	0.45	0.43	-	298,900
Feb 12, 2026	0.43	0.47	0.43	0.45	0.43	2.27%	2,289,301
Feb 11, 2026	0.43	0.44	0.43	0.44	0.42	-	169,701
Feb 10, 2026	0.44	0.44	0.43	0.44	0.42	-	137,600
Feb 9, 2026	0.42	0.45	0.42	0.44	0.42	4.76%	1,432,200
Feb 6, 2026	0.44	0.44	0.42	0.42	0.40	-4.55%	217,800
Feb 5, 2026	0.43	0.44	0.42	0.44	0.42	2.33%	181,500
Feb 4, 2026	0.43	0.44	0.43	0.43	0.41	-2.27%	255,300
Feb 3, 2026	0.43	0.44	0.43	0.44	0.42	2.33%	1,251,300
Feb 2, 2026	0.42	0.44	0.42	0.43	0.41	2.38%	474,900
Jan 30, 2026	0.43	0.43	0.42	0.42	0.40	-2.33%	123,100
Jan 29, 2026	0.42	0.44	0.42	0.43	0.41	-	469,300
Jan 28, 2026	0.42	0.44	0.42	0.43	0.41	2.38%	808,801
Jan 27, 2026	0.43	0.44	0.42	0.42	0.40	-	309,400
Jan 26, 2026	0.43	0.46	0.41	0.42	0.40	-4.55%	2,457,501
Jan 23, 2026	0.44	0.45	0.43	0.44	0.42	-	487,700
Jan 22, 2026	0.44	0.46	0.43	0.44	0.42	-	1,616,209
Jan 21, 2026	0.43	0.44	0.42	0.44	0.42	-	309,000
Jan 20, 2026	0.43	0.44	0.42	0.44	0.42	2.33%	987,000
Jan 19, 2026	0.44	0.44	0.42	0.43	0.41	-	181,800
Jan 16, 2026	0.43	0.44	0.42	0.43	0.41	-	97,800