Arnold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	14.00	14.74	13.51	14.16	14.16	0.71%	614
May 12, 2026	14.00	14.88	13.63	14.06	14.06	-3.70%	4,114
May 11, 2026	15.01	15.01	14.50	14.60	14.60	-2.93%	9,744
May 8, 2026	14.39	15.35	13.68	15.04	15.04	4.52%	13,299
May 7, 2026	13.42	14.55	13.42	14.39	14.39	4.35%	8,800
May 6, 2026	13.63	14.19	13.40	13.79	13.79	1.17%	5,316
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