Arnold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.19	12.24	11.35	11.90	11.90	-0.42%	88,734
Mar 4, 2026	11.51	12.29	11.51	11.95	11.95	-1.24%	40,142
Mar 2, 2026	12.40	12.68	12.09	12.10	12.10	-2.10%	64,387
Feb 27, 2026	12.68	12.69	12.30	12.36	12.36	-1.44%	39,505
Feb 26, 2026	12.55	12.76	12.33	12.54	12.54	0.16%	26,020
Feb 25, 2026	12.50	12.80	12.20	12.52	12.52	-1.34%	104,533
Feb 24, 2026	12.60	12.79	12.50	12.69	12.69	-0.86%	2,616
Feb 23, 2026	13.20	13.20	12.30	12.80	12.80	0.63%	7,250
Feb 20, 2026	12.69	12.80	12.25	12.72	12.72	6.00%	16,741
Feb 19, 2026	12.51	12.80	12.00	12.00	12.00	-6.18%	46,927
Feb 18, 2026	13.30	13.30	12.57	12.79	12.79	-0.85%	7,352
Feb 17, 2026	12.87	13.47	12.31	12.90	12.90	0.70%	23,424
Feb 16, 2026	12.50	13.84	12.47	12.81	12.81	2.89%	32,132
Feb 13, 2026	12.50	12.75	11.61	12.45	12.45	-0.64%	4,439
Feb 12, 2026	12.40	12.77	12.09	12.53	12.53	0.48%	2,417
Feb 11, 2026	12.70	13.00	12.00	12.47	12.47	-0.87%	14,695
Feb 10, 2026	12.99	12.99	12.41	12.58	12.58	-2.56%	16,943
Feb 9, 2026	13.11	13.60	12.51	12.91	12.91	0.16%	7,186
Feb 6, 2026	14.40	14.40	12.55	12.89	12.89	-2.13%	16,494
Feb 5, 2026	12.90	14.90	12.31	13.17	13.17	3.21%	21,848
Feb 4, 2026	13.00	13.90	12.54	12.76	12.76	-0.55%	15,985
Feb 3, 2026	13.65	13.65	12.52	12.83	12.83	1.26%	13,779
Feb 2, 2026	12.80	12.83	12.01	12.67	12.67	1.60%	8,406
Feb 1, 2026	12.50	12.78	11.61	12.47	12.47	1.63%	11,207
Jan 30, 2026	12.70	12.95	11.25	12.27	12.27	-2.00%	323,716
Jan 29, 2026	12.80	13.30	12.26	12.52	12.52	-1.80%	165,279
Jan 28, 2026	12.90	12.90	12.00	12.75	12.75	2.74%	212,368
Jan 27, 2026	13.00	13.90	12.35	12.41	12.41	-4.76%	368,687
Jan 23, 2026	13.30	13.30	12.33	13.03	13.03	5.08%	7,917
Jan 22, 2026	12.72	13.35	12.20	12.40	12.40	-2.52%	532,357
Jan 21, 2026	12.89	12.89	12.50	12.72	12.72	3.50%	8,558
Jan 20, 2026	13.68	13.68	12.20	12.29	12.29	-5.24%	135,743
Jan 19, 2026	13.00	13.25	12.06	12.97	12.97	0.62%	11,206
Jan 16, 2026	12.80	13.29	12.40	12.89	12.89	-2.86%	312,863
Jan 14, 2026	13.29	13.30	12.95	13.27	13.27	0.53%	4,622
Jan 13, 2026	13.19	13.50	13.01	13.20	13.20	1.15%	10,431
Jan 12, 2026	12.87	13.69	12.87	13.05	13.05	0.23%	9,432
Jan 9, 2026	12.95	13.44	12.90	13.02	13.02	0.85%	49,324
Jan 8, 2026	13.75	14.23	12.75	12.91	12.91	-7.19%	387,076
Jan 7, 2026	14.04	14.04	12.57	13.91	13.91	-0.50%	283,571
Jan 6, 2026	13.40	14.39	13.40	13.98	13.98	-1.34%	9,670
Jan 5, 2026	14.12	14.33	13.75	14.17	14.17	0.35%	10,505
Jan 2, 2026	13.75	14.17	13.75	14.12	14.12	1.66%	2,985
Jan 1, 2026	13.72	14.25	13.60	13.89	13.89	-0.71%	206,624
Dec 31, 2025	14.01	14.39	13.90	13.99	13.99	-0.92%	50,184
Dec 30, 2025	14.10	14.79	13.72	14.12	14.12	-0.42%	20,394
Dec 29, 2025	14.19	14.90	13.60	14.18	14.18	1.65%	40,464
Dec 26, 2025	15.99	15.99	13.60	13.95	13.95	-8.28%	146,802
Dec 24, 2025	15.69	15.69	14.95	15.21	15.21	-4.04%	153,622
Dec 23, 2025	15.80	16.35	15.25	15.85	15.85	1.54%	7,722