Aritas Vinyl Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.09	21.09	19.09	19.09	19.09	-4.98%	309,000
Mar 5, 2026	20.09	20.09	19.15	20.09	20.09	4.96%	138,000
Mar 4, 2026	19.14	19.14	18.24	19.14	19.14	4.99%	96,000
Mar 2, 2026	18.15	18.23	17.65	18.23	18.23	4.95%	495,000
Feb 27, 2026	17.00	17.37	16.33	17.37	17.37	4.95%	360,000
Feb 26, 2026	16.30	16.55	16.00	16.55	16.55	4.95%	174,000
Feb 25, 2026	15.77	15.77	15.77	15.77	15.77	4.99%	36,000
Feb 24, 2026	15.01	15.02	15.01	15.02	15.02	4.96%	39,000
Feb 23, 2026	13.13	14.31	13.13	14.31	14.31	4.99%	156,000
Feb 20, 2026	13.55	14.10	13.55	13.63	13.63	-3.40%	93,000
Feb 19, 2026	15.01	15.01	14.10	14.11	14.11	-4.86%	243,000
Feb 18, 2026	15.10	15.69	14.82	14.83	14.83	-4.87%	204,000
Feb 17, 2026	16.11	16.65	15.31	15.59	15.59	-3.23%	201,000
Feb 16, 2026	17.00	17.74	16.11	16.11	16.11	-4.96%	456,000
Feb 13, 2026	15.97	16.95	15.73	16.95	16.95	4.95%	708,000
Feb 12, 2026	17.00	17.30	16.14	16.15	16.15	-9.93%	3,045,000
Feb 11, 2026	17.93	17.93	17.93	17.93	17.93	-9.99%	78,000
Feb 10, 2026	19.92	19.92	19.92	19.92	19.92	-9.99%	246,000
Feb 9, 2026	22.13	22.13	22.13	22.13	22.13	-19.99%	36,000
Feb 6, 2026	27.66	27.66	27.66	27.66	27.66	-19.99%	15,000
Feb 5, 2026	34.57	34.57	34.57	34.57	34.57	-4.98%	3,000
Feb 3, 2026	36.38	36.38	36.38	36.38	36.38	-4.99%	3,000
Feb 1, 2026	38.29	38.29	38.29	38.29	38.29	-4.99%	3,000
Jan 30, 2026	40.30	40.30	40.30	40.30	40.30	-5.00%	3,000
Jan 28, 2026	42.42	42.42	42.42	42.42	42.42	-4.99%	3,000