Arix Energix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.73	40.49	37.00	38.62	38.62	-3.30%	27,992
Aug 21, 2026	43.00	43.00	38.65	39.94	39.94	-6.27%	57,859
Aug 20, 2026	41.44	43.20	41.00	42.61	42.61	3.65%	50,641
Aug 19, 2026	42.44	42.44	40.00	41.11	41.11	-0.05%	64,325
Aug 18, 2026	45.38	45.73	40.53	41.13	41.13	-8.66%	33,793
Aug 17, 2026	46.90	47.50	44.50	45.03	45.03	-1.05%	5,016
Aug 14, 2026	48.44	50.00	44.60	45.51	45.51	-3.19%	20,684
Aug 13, 2026	48.16	48.16	43.74	47.01	47.01	-2.59%	68,556
Aug 12, 2026	49.06	49.06	46.50	48.26	48.26	-0.10%	7,285
Aug 11, 2026	51.89	51.89	47.89	48.31	48.31	-3.36%	11,401
Aug 10, 2026	52.02	52.02	49.00	49.99	49.99	-1.98%	5,280
Aug 7, 2026	53.84	53.84	49.95	51.00	51.00	1.84%	8,595
Aug 6, 2026	53.86	53.86	49.50	50.08	50.08	-2.89%	29,417
Aug 5, 2026	49.25	51.60	48.11	51.57	51.57	4.69%	6,476
Aug 4, 2026	51.05	53.79	49.25	49.26	49.26	-4.98%	34,672
Aug 3, 2026	53.32	53.32	51.07	51.84	51.84	-0.92%	997
Jul 31, 2026	50.90	52.79	50.90	52.32	52.32	2.79%	3,705
Jul 30, 2026	53.95	53.95	50.75	50.90	50.90	-3.85%	8,090
Jul 29, 2026	53.98	53.98	52.01	52.94	52.94	1.32%	11,255
Jul 28, 2026	53.40	54.24	51.60	52.25	52.25	-1.99%	52,735
Jul 27, 2026	52.98	54.29	51.00	53.31	53.31	2.26%	4,074
Jul 24, 2026	52.50	55.55	51.95	52.13	52.13	-4.52%	9,553
Jul 23, 2026	56.56	56.56	53.37	54.60	54.60	-2.66%	4,297
Jul 22, 2026	54.52	57.19	52.60	56.09	56.09	2.88%	4,661
Jul 21, 2026	51.93	54.52	51.93	54.52	54.52	4.99%	4,621
Jul 20, 2026	49.70	53.49	49.50	51.93	51.93	-0.29%	2,366
Jul 17, 2026	55.40	55.40	51.30	52.08	52.08	-3.56%	11,481
Jul 16, 2026	54.50	54.50	52.50	54.00	54.00	0.04%	1,283
Jul 15, 2026	53.60	54.00	53.00	53.98	53.98	0.90%	1,559
Jul 14, 2026	54.00	55.98	53.20	53.50	53.50	-0.93%	1,274
Jul 13, 2026	54.20	55.40	53.70	54.00	54.00	-2.51%	13,130
Jul 10, 2026	55.00	57.00	55.00	55.39	55.39	-0.05%	8,437
Jul 9, 2026	58.21	58.21	54.99	55.42	55.42	-2.62%	17,001
Jul 8, 2026	58.50	58.50	55.00	56.91	56.91	1.97%	2,466
Jul 7, 2026	56.79	56.79	54.70	55.81	55.81	-0.96%	2,089
Jul 6, 2026	58.50	58.50	55.76	56.35	56.35	-3.68%	10,011
Jul 3, 2026	55.95	59.40	55.28	58.50	58.50	0.55%	4,028
Jul 2, 2026	56.25	58.99	56.25	58.18	58.18	0.50%	4,949
Jul 1, 2026	59.00	59.00	57.80	57.89	57.89	-3.27%	731
Jun 30, 2026	60.35	62.62	59.85	59.85	59.85	0.35%	33,398
Jun 29, 2026	57.50	60.40	57.50	59.64	59.64	3.67%	243,969
Jun 25, 2026	57.80	57.80	55.05	57.53	57.53	3.66%	5,445
Jun 24, 2026	56.00	56.00	53.05	55.50	55.50	-0.41%	107,452
Jun 23, 2026	55.50	56.99	55.05	55.73	55.73	-0.39%	6,635
Jun 22, 2026	54.50	56.80	54.23	55.95	55.95	2.53%	8,608
Jun 19, 2026	55.77	57.12	53.24	54.57	54.57	-2.62%	22,204
Jun 18, 2026	57.94	57.94	56.00	56.04	56.04	0.05%	8,450
Jun 17, 2026	57.00	58.00	54.76	56.01	56.01	-2.83%	9,069
Jun 16, 2026	57.10	57.89	54.38	57.64	57.64	0.70%	26,605
Jun 15, 2026	59.00	59.88	56.00	57.24	57.24	0.07%	19,688