Arnold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	15.06	16.38	15.00	15.61	15.61	-0.32%	20,582
Dec 19, 2025	16.20	16.20	15.00	15.66	15.66	0.58%	55,244
Dec 18, 2025	15.90	16.77	14.75	15.57	15.57	-2.01%	113,352
Dec 17, 2025	16.45	16.45	15.60	15.89	15.89	1.40%	68,400
Dec 16, 2025	15.79	16.50	15.26	15.67	15.67	-0.76%	45,322
Dec 15, 2025	16.80	16.80	15.56	15.79	15.79	-1.31%	127,264
Dec 12, 2025	16.28	17.39	15.81	16.00	16.00	-3.85%	83,027
Dec 11, 2025	16.89	16.89	16.21	16.64	16.64	3.16%	16,838
Dec 10, 2025	17.30	18.40	16.00	16.13	16.13	-3.93%	874,715
Dec 9, 2025	16.96	16.96	15.89	16.79	16.79	2.75%	25,128
Dec 8, 2025	17.00	17.08	16.30	16.34	16.34	-3.83%	54,893
Dec 5, 2025	17.00	17.78	16.89	16.99	16.99	-1.51%	13,918
Dec 4, 2025	18.10	18.39	17.09	17.25	17.25	-4.96%	11,597
Dec 3, 2025	18.20	18.65	17.20	18.15	18.15	1.11%	53,645
Dec 2, 2025	17.90	18.70	17.00	17.95	17.95	0.45%	53,930
Dec 1, 2025	20.00	20.00	17.22	17.87	17.87	-10.25%	45,559
Nov 28, 2025	19.54	20.00	19.50	19.91	19.91	3.32%	14,632
Nov 27, 2025	19.99	20.24	19.10	19.27	19.27	-3.65%	56,882
Nov 26, 2025	19.20	20.50	19.05	20.00	20.00	1.52%	53,311
Nov 25, 2025	19.39	19.70	19.00	19.70	19.70	1.55%	23,171
Nov 24, 2025	20.00	20.90	19.17	19.40	19.40	-4.10%	11,655
Nov 21, 2025	20.50	21.27	20.11	20.23	20.23	-2.46%	7,290
Nov 20, 2025	21.47	21.47	20.49	20.74	20.74	-1.14%	9,964
Nov 19, 2025	21.00	21.48	20.62	20.98	20.98	0.58%	4,537
Nov 18, 2025	21.80	21.80	20.61	20.86	20.86	0.53%	51,623
Nov 17, 2025	21.65	21.73	20.60	20.75	20.75	-2.26%	1,757
Nov 14, 2025	21.00	22.29	21.00	21.23	21.23	-2.12%	3,068
Nov 13, 2025	21.89	22.60	20.99	21.69	21.69	0.98%	3,528