Arnold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	15.69	15.69	13.24	13.86	13.86	-2.12%	6,252
Apr 10, 2026	13.48	14.60	13.06	14.16	14.16	5.04%	10,574
Apr 9, 2026	12.97	13.80	12.97	13.48	13.48	5.97%	10,753
Apr 8, 2026	12.75	12.80	12.30	12.72	12.72	2.17%	14,942
Apr 7, 2026	11.90	12.69	11.89	12.45	12.45	3.66%	19,369
Apr 6, 2026	12.06	12.79	11.51	12.01	12.01	2.04%	5,742
Apr 2, 2026	11.50	11.95	11.32	11.77	11.77	-0.34%	1,474
Apr 1, 2026	11.60	11.84	11.50	11.81	11.81	7.27%	1,451
Mar 30, 2026	11.51	11.80	10.96	11.01	11.01	-4.34%	10,096
Mar 27, 2026	11.40	11.78	11.10	11.51	11.51	0.96%	34,821
Mar 25, 2026	11.68	11.74	11.10	11.40	11.40	-2.31%	30,410
Mar 24, 2026	11.60	11.93	11.09	11.67	11.67	4.29%	49,941
Mar 23, 2026	11.67	11.67	11.07	11.19	11.19	-4.44%	26,224
Mar 20, 2026	11.60	11.98	11.06	11.71	11.71	0.95%	30,848
Mar 19, 2026	11.59	11.60	11.59	11.60	11.60	1.31%	1,576
Mar 18, 2026	11.94	11.94	11.10	11.45	11.45	-0.78%	32,319
Mar 17, 2026	11.50	11.99	11.21	11.54	11.54	-1.37%	113,455
Mar 16, 2026	11.80	12.23	11.40	11.70	11.70	0.69%	27,914
Mar 13, 2026	11.75	11.87	11.11	11.62	11.62	-1.78%	28,063
Mar 12, 2026	11.70	12.32	11.60	11.83	11.83	0.77%	60,062
Mar 11, 2026	11.50	11.98	11.40	11.74	11.74	2.35%	6,018
Mar 10, 2026	11.85	12.80	11.14	11.47	11.47	-2.22%	20,811
Mar 9, 2026	11.00	11.99	10.56	11.73	11.73	1.47%	44,556
Mar 6, 2026	11.50	11.98	11.27	11.56	11.56	-2.86%	53,765
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