Arnold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	12.98	13.18	12.32	12.94	12.94	2.05%	10,017
Aug 3, 2026	12.85	12.85	12.27	12.68	12.68	4.53%	3,584
Jul 31, 2026	12.84	12.88	12.00	12.13	12.13	-0.08%	1,030
Jul 30, 2026	12.38	12.80	11.80	12.14	12.14	-0.16%	3,770
Jul 29, 2026	12.09	12.30	12.04	12.16	12.16	1.67%	11,089
Jul 28, 2026	12.29	12.29	11.80	11.96	11.96	-1.32%	516,524
Jul 27, 2026	12.49	12.50	12.00	12.12	12.12	-1.06%	25,830
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