Arix Energix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	37.49	37.85	35.50	35.88	35.88	-2.82%	2,427
Oct 1, 2026	37.58	38.20	35.43	36.92	36.92	-0.99%	19,014
Sep 30, 2026	38.44	38.93	36.70	37.29	37.29	-1.87%	18,226
Sep 29, 2026	38.43	38.43	37.76	38.00	38.00	-1.12%	3,489
Sep 28, 2026	38.99	39.74	37.62	38.43	38.43	0.29%	4,630
Sep 25, 2026	38.35	40.90	38.11	38.32	38.32	-3.84%	4,851
Sep 24, 2026	39.94	40.41	37.58	39.85	39.85	2.05%	1,689
Sep 23, 2026	41.80	41.80	39.03	39.05	39.05	-4.94%	18,092
Sep 22, 2026	42.98	42.98	40.48	41.08	41.08	-3.59%	12,124
Sep 21, 2026	40.58	43.05	40.58	42.61	42.61	3.93%	15,917
Sep 18, 2026	41.45	42.78	40.80	41.00	41.00	-1.70%	2,678
Sep 17, 2026	44.00	44.00	41.01	41.71	41.71	-2.41%	14,614
Sep 16, 2026	43.44	43.44	39.80	42.74	42.74	3.29%	26,360
Sep 15, 2026	40.94	41.38	39.81	41.38	41.38	5.00%	14,788
Sep 11, 2026	39.00	40.59	38.00	39.41	39.41	0.28%	4,345
Sep 10, 2026	40.80	40.80	37.30	39.30	39.30	0.46%	19,419
Sep 9, 2026	38.79	39.36	38.01	39.12	39.12	4.35%	10,192
Sep 8, 2026	41.35	41.35	37.43	37.49	37.49	-4.82%	49,120
Sep 7, 2026	39.39	39.39	38.90	39.39	39.39	4.98%	31,913
Sep 4, 2026	37.52	37.52	37.52	37.52	37.52	4.98%	3,674
Sep 3, 2026	35.74	35.74	34.25	35.74	35.74	4.99%	40,482
Sep 2, 2026	32.06	34.04	30.80	34.04	34.04	5.00%	71,030
Sep 1, 2026	34.98	35.40	32.42	32.42	32.42	-4.98%	55,411
Aug 31, 2026	36.44	36.62	34.12	34.12	34.12	-4.98%	21,196
Aug 28, 2026	38.15	38.90	35.31	35.91	35.91	-8.46%	91,878
Aug 27, 2026	40.28	40.50	39.02	39.23	39.23	-2.32%	4,425
Aug 26, 2026	40.70	41.99	39.26	40.16	40.16	-0.57%	4,484
Aug 25, 2026	39.43	41.44	39.01	40.39	40.39	4.58%	12,661
Aug 24, 2026	39.73	40.49	37.00	38.62	38.62	-3.30%	28,092
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