Arnold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	13.90	14.50	13.50	13.63	13.63	-2.85%	13,116
May 4, 2026	13.70	14.30	13.69	14.03	14.03	2.41%	2,428
Apr 30, 2026	13.54	13.70	13.50	13.70	13.70	1.18%	1,102
Apr 29, 2026	13.50	13.74	13.05	13.54	13.54	-0.81%	2,481
Apr 28, 2026	13.89	13.89	13.27	13.65	13.65	0.66%	8,957
Apr 27, 2026	13.45	13.80	13.00	13.56	13.56	4.55%	4,243
Apr 24, 2026	13.90	13.98	12.00	12.97	12.97	-8.47%	93,482
Apr 23, 2026	14.29	14.29	13.13	14.17	14.17	1.50%	4,966
Apr 22, 2026	13.95	14.40	13.36	13.96	13.96	0.22%	3,527
Apr 21, 2026	14.70	14.70	13.71	13.93	13.93	-2.86%	2,489
Apr 20, 2026	13.72	14.78	13.72	14.34	14.34	3.17%	3,397
Apr 17, 2026	14.10	14.79	13.56	13.90	13.90	-1.28%	4,868
Apr 16, 2026	13.52	14.80	13.52	14.08	14.08	0.43%	3,251
Apr 15, 2026	13.15	14.49	13.15	14.02	14.02	1.15%	3,264
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