Arnold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.96	19.96	18.17	19.51	19.51	2.58%	4,241
Oct 14, 2026	20.69	20.70	18.75	19.02	19.02	-3.55%	4,916
Oct 13, 2026	18.79	19.72	17.91	19.72	19.72	4.95%	11,022
Oct 12, 2026	17.03	18.79	17.03	18.79	18.79	4.97%	10,773
Oct 9, 2026	18.64	18.64	16.91	17.90	17.90	0.56%	412
Oct 8, 2026	17.21	18.43	16.71	17.80	17.80	1.37%	2,215
Oct 7, 2026	17.51	17.56	16.03	17.56	17.56	4.96%	446
Oct 6, 2026	17.15	18.20	16.63	16.73	16.73	-4.40%	4,780
Oct 5, 2026	18.00	18.61	17.12	17.50	17.50	-1.35%	22,798
Oct 1, 2026	19.20	19.47	17.73	17.74	17.74	-4.93%	13,268
Sep 30, 2026	20.00	20.00	18.24	18.66	18.66	-2.81%	3,285
Sep 29, 2026	18.57	20.50	18.57	19.20	19.20	-1.74%	1,602
Sep 28, 2026	21.35	21.35	19.54	19.54	19.54	-4.96%	1,594
Sep 25, 2026	20.34	21.00	19.01	20.56	20.56	2.80%	28,487
Sep 24, 2026	20.30	20.34	18.80	20.00	20.00	3.20%	52,402
Sep 23, 2026	19.38	19.38	18.04	19.38	19.38	4.98%	6,100
Sep 22, 2026	18.46	18.46	17.15	18.46	18.46	4.95%	14,903
Sep 21, 2026	17.57	17.59	17.48	17.59	17.59	4.95%	5,942
Sep 18, 2026	15.70	17.30	15.70	16.76	16.76	1.64%	42,006
Sep 17, 2026	17.89	17.89	16.43	16.49	16.49	-4.63%	15,178
Sep 16, 2026	18.20	18.29	17.29	17.29	17.29	-5.00%	5,197
Sep 15, 2026	20.22	21.40	18.20	18.20	18.20	-9.99%	151,933
Sep 11, 2026	22.80	23.40	20.22	20.22	20.22	-9.97%	154,700
Sep 10, 2026	19.05	22.46	18.01	22.46	22.46	19.98%	428,039
Sep 9, 2026	18.72	18.72	18.72	18.72	18.72	20.00%	52,085
Sep 8, 2026	16.64	16.64	14.50	15.60	15.60	2.50%	5,935
Sep 7, 2026	15.20	15.50	13.71	15.22	15.22	2.91%	31,221
Sep 4, 2026	13.90	15.05	13.42	14.79	14.79	6.40%	6,035
Sep 3, 2026	13.99	13.99	13.15	13.90	13.90	1.61%	6,720
Sep 2, 2026	13.10	13.85	12.68	13.68	13.68	2.86%	9,447
Sep 1, 2026	13.72	14.90	13.10	13.30	13.30	-5.74%	16,451
Aug 31, 2026	14.00	15.49	13.45	14.11	14.11	1.15%	17,347
Aug 28, 2026	14.72	14.72	13.71	13.95	13.95	-4.97%	3,217
Aug 27, 2026	14.55	14.89	13.70	14.68	14.68	4.34%	2,079
Aug 26, 2026	13.72	15.99	13.70	14.07	14.07	-1.95%	2,569
Aug 25, 2026	14.00	14.70	13.27	14.35	14.35	1.20%	4,025
Aug 24, 2026	13.25	14.39	13.25	14.18	14.18	3.28%	2,131
Aug 21, 2026	13.70	13.87	13.00	13.73	13.73	3.47%	5,998
Aug 20, 2026	13.00	13.80	13.00	13.27	13.27	-1.12%	7,626
Aug 19, 2026	13.61	13.61	13.22	13.42	13.42	-1.40%	568
Aug 18, 2026	13.44	13.85	13.12	13.61	13.61	1.26%	1,696
Aug 17, 2026	13.83	13.83	13.11	13.44	13.44	-1.68%	1,142
Aug 14, 2026	13.90	13.90	13.09	13.67	13.67	1.18%	1,584
Aug 13, 2026	13.99	13.99	13.15	13.51	13.51	-2.03%	6,222
Aug 12, 2026	14.18	14.75	13.71	13.79	13.79	-6.38%	8,686
Aug 11, 2026	15.94	15.94	14.20	14.73	14.73	-0.47%	8,406
Aug 10, 2026	14.85	15.99	14.05	14.80	14.80	7.71%	16,658
Aug 7, 2026	13.90	13.90	12.85	13.74	13.74	0.44%	3,006
Aug 6, 2026	13.79	13.79	12.62	13.68	13.68	3.32%	7,418
Aug 5, 2026	13.70	13.70	12.33	13.24	13.24	2.32%	579