Arnold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.25	12.50	11.89	12.25	12.25	-0.24%	509,893
Jul 23, 2026	12.90	12.90	12.20	12.28	12.28	-1.44%	1,467
Jul 22, 2026	13.60	13.60	12.00	12.46	12.46	2.30%	796,004
Jul 21, 2026	13.39	13.39	12.02	12.18	12.18	-0.16%	10,217
Jul 20, 2026	12.00	12.60	11.70	12.20	12.20	-1.45%	736,183
Jul 17, 2026	12.98	12.98	12.20	12.38	12.38	-2.37%	353
Jul 16, 2026	13.10	13.10	12.37	12.68	12.68	-0.86%	487
Jul 15, 2026	13.00	13.01	12.26	12.79	12.79	1.67%	13,366
Jul 14, 2026	12.90	12.90	12.51	12.58	12.58	-2.63%	2,244
Jul 13, 2026	12.99	13.28	12.43	12.92	12.92	4.96%	19,626
Jul 10, 2026	12.20	13.19	12.20	12.31	12.31	-2.38%	3,169
Jul 9, 2026	12.85	12.87	11.70	12.61	12.61	3.87%	109,419
Jul 8, 2026	12.59	12.83	11.75	12.14	12.14	-5.08%	622,849
Jul 7, 2026	12.51	13.70	12.51	12.79	12.79	-2.44%	5,568
Jul 6, 2026	13.45	13.45	12.00	13.11	13.11	-2.53%	12,032
Jul 3, 2026	13.80	13.80	12.50	13.45	13.45	1.28%	430
Jul 2, 2026	13.49	13.49	13.01	13.28	13.28	1.37%	280
Jul 1, 2026	13.85	13.85	13.00	13.10	13.10	-1.28%	6,029
Jun 30, 2026	13.25	13.30	13.13	13.27	13.27	0.08%	3,676
Jun 29, 2026	13.58	13.58	12.85	13.26	13.26	-0.90%	576
Jun 25, 2026	13.51	15.44	12.80	13.38	13.38	-5.91%	19,164
Jun 24, 2026	13.23	14.39	13.23	14.22	14.22	6.36%	2,824
Jun 23, 2026	13.21	13.90	13.21	13.37	13.37	-4.23%	3,647
Jun 22, 2026	14.24	14.24	13.10	13.96	13.96	2.65%	2,981
Jun 19, 2026	13.84	14.34	13.05	13.60	13.60	-1.73%	3,552
Jun 18, 2026	13.88	13.88	13.43	13.84	13.84	-0.36%	1,278
Jun 17, 2026	13.43	14.20	13.03	13.89	13.89	3.97%	4,071
Jun 16, 2026	13.16	13.50	13.16	13.36	13.36	-1.62%	1,331
Jun 15, 2026	14.79	14.79	13.20	13.58	13.58	-2.51%	5,071
Jun 12, 2026	14.56	14.56	13.61	13.93	13.93	6.34%	2,830
Jun 11, 2026	14.00	14.79	12.87	13.10	13.10	-3.96%	19,587
Jun 10, 2026	12.94	15.49	12.77	13.64	13.64	2.56%	47,122
Jun 9, 2026	13.63	13.63	13.00	13.30	13.30	-0.37%	3,264
Jun 8, 2026	13.59	13.77	13.00	13.35	13.35	-0.60%	1,851
Jun 5, 2026	12.70	13.63	12.70	13.43	13.43	4.84%	15,722
Jun 4, 2026	12.22	13.49	12.22	12.81	12.81	0.55%	1,062
Jun 3, 2026	13.05	13.49	12.51	12.74	12.74	-1.24%	22,159
Jun 2, 2026	13.38	13.38	12.80	12.90	12.90	-3.66%	3,222
Jun 1, 2026	13.00	13.60	12.00	13.39	13.39	2.68%	423,175
May 29, 2026	13.51	13.79	13.00	13.04	13.04	-3.55%	9,452
May 27, 2026	14.43	14.43	13.03	13.52	13.52	-2.59%	616
May 26, 2026	13.40	14.00	13.00	13.88	13.88	2.89%	20,472
May 25, 2026	13.70	14.00	13.09	13.49	13.49	-1.53%	4,126
May 22, 2026	13.93	13.93	13.33	13.70	13.70	0.96%	42
May 21, 2026	13.40	13.75	13.30	13.57	13.57	1.72%	1,152
May 20, 2026	13.87	13.87	13.33	13.34	13.34	-1.40%	4,077
May 19, 2026	13.26	14.48	13.20	13.53	13.53	2.04%	7,410
May 18, 2026	13.79	13.86	13.19	13.26	13.26	-4.74%	8,761
May 15, 2026	14.75	14.75	13.52	13.92	13.92	-1.49%	2,883
May 14, 2026	14.70	14.70	13.65	14.13	14.13	-0.21%	9,174