ETR:ARRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.33	44.35	43.04	43.56	43.56	-2.11%	61,986
Mar 26, 2026	44.92	45.09	44.16	44.50	44.50	-3.18%	47,028
Mar 25, 2026	46.21	46.59	45.48	45.96	45.96	1.97%	44,482
Mar 24, 2026	44.13	45.29	43.81	45.07	45.07	2.18%	54,038
Mar 23, 2026	40.68	45.35	39.90	44.11	44.11	4.97%	144,854
Mar 20, 2026	44.23	44.27	41.54	42.02	42.02	-1.66%	55,602
Mar 19, 2026	43.68	43.83	41.95	42.73	42.73	-5.51%	90,424
Mar 18, 2026	46.08	46.24	44.51	45.22	45.22	0.09%	22,785
Mar 17, 2026	44.58	45.96	44.28	45.18	45.18	0.56%	23,433
Mar 16, 2026	44.40	45.61	44.32	44.93	44.93	0.09%	19,317
Mar 13, 2026	44.85	46.40	44.57	44.89	44.89	-3.92%	41,599
Mar 12, 2026	48.24	48.37	45.41	46.72	46.72	-4.20%	75,929
Mar 11, 2026	48.82	49.67	48.39	48.77	48.77	-1.08%	35,639
Mar 10, 2026	48.49	49.44	48.20	49.30	49.30	7.08%	106,044
Mar 9, 2026	45.20	46.11	43.70	46.04	46.04	-4.02%	83,792
Mar 6, 2026	49.55	50.08	47.73	47.97	47.97	-3.05%	74,189
Mar 5, 2026	52.24	53.74	49.48	49.48	49.48	-6.57%	102,782
Mar 4, 2026	50.28	52.96	50.28	52.96	52.96	4.95%	86,822
Mar 3, 2026	53.14	53.24	49.53	50.46	50.46	-7.51%	160,545
Mar 2, 2026	54.12	55.58	54.12	54.56	54.56	-1.80%	18,090
Feb 27, 2026	56.54	56.56	54.78	55.56	55.56	-0.25%	25,136
Feb 26, 2026	56.72	57.06	55.14	55.70	55.70	-2.11%	29,771
Feb 25, 2026	55.56	57.34	55.30	56.90	56.90	1.93%	25,044
Feb 24, 2026	56.12	56.50	55.64	55.82	55.82	-1.13%	20,322
Feb 23, 2026	55.30	56.60	54.42	56.46	56.46	2.95%	28,443
Feb 20, 2026	54.74	55.78	54.20	54.84	54.84	0.85%	23,017
Feb 19, 2026	55.12	55.12	54.22	54.38	54.38	-2.51%	5,808
Feb 18, 2026	54.14	55.82	54.14	55.78	55.78	3.95%	26,608
Feb 17, 2026	53.42	53.66	51.86	53.66	53.66	1.21%	28,371
Feb 16, 2026	51.68	53.32	51.48	53.02	53.02	2.36%	15,248
Feb 13, 2026	52.14	52.28	50.00	51.80	51.80	-1.71%	66,925
Feb 12, 2026	56.20	56.20	52.48	52.70	52.70	-4.94%	40,849
Feb 11, 2026	54.44	56.70	53.92	55.44	55.31	5.04%	44,022
Feb 10, 2026	52.04	53.28	51.54	52.78	52.66	2.01%	13,540
Feb 9, 2026	51.82	51.92	50.52	51.74	51.62	1.02%	10,041
Feb 6, 2026	49.69	51.62	49.59	51.22	51.10	4.40%	37,944
Feb 5, 2026	47.56	49.31	47.23	49.06	48.95	3.22%	64,883
Feb 4, 2026	47.92	48.75	47.25	47.53	47.42	-2.30%	16,304
Feb 3, 2026	48.52	48.82	47.98	48.65	48.54	1.82%	22,706
Feb 2, 2026	45.05	47.82	45.00	47.78	47.67	3.76%	23,771
Jan 30, 2026	45.36	46.26	45.14	46.05	45.94	0.37%	10,220
Jan 29, 2026	47.93	48.05	45.56	45.88	45.78	-1.90%	23,780
Jan 28, 2026	46.66	46.84	46.07	46.77	46.66	0.99%	7,168
Jan 27, 2026	44.95	46.31	44.92	46.31	46.20	1.47%	7,843
Jan 26, 2026	45.61	46.55	45.49	45.64	45.54	-0.50%	7,878
Jan 23, 2026	45.67	46.22	45.42	45.87	45.77	-0.67%	17,735
Jan 22, 2026	44.29	46.45	44.14	46.18	46.07	5.94%	37,033
Jan 21, 2026	42.14	43.61	42.05	43.59	43.49	4.81%	29,415
Jan 20, 2026	41.61	41.87	41.42	41.59	41.50	-0.93%	9,035
Jan 19, 2026	41.70	42.17	41.70	41.98	41.88	-0.26%	8,077