ETR:ARRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	60.74	61.68	60.48	61.56	-	0.36%	10,367
Jun 2, 2026	61.32	61.74	60.24	61.34	61.34	2.13%	14,857
Jun 1, 2026	59.04	60.10	58.54	60.06	60.06	1.08%	41,568
May 29, 2026	59.62	60.18	59.04	59.42	59.42	0.61%	30,437
May 28, 2026	58.16	59.22	57.50	59.06	59.06	1.44%	31,707
May 27, 2026	58.84	59.00	57.48	58.22	58.22	0.62%	32,222
May 26, 2026	58.40	58.74	57.82	57.86	57.86	-0.45%	12,938
May 25, 2026	57.88	58.36	57.46	58.12	58.12	2.54%	17,102
May 22, 2026	54.72	56.74	54.44	56.68	56.68	4.15%	30,936
May 21, 2026	53.84	54.92	53.24	54.42	54.42	1.00%	24,279
May 20, 2026	51.86	54.34	51.86	53.88	53.88	5.11%	43,884
May 19, 2026	52.70	53.86	50.70	51.26	51.26	-2.51%	34,364
May 18, 2026	51.40	53.20	51.40	52.58	52.58	0.57%	17,367
May 15, 2026	53.82	53.82	51.60	52.28	52.28	-4.91%	34,999
May 14, 2026	54.66	55.62	54.58	54.98	54.98	0.15%	11,867
May 13, 2026	53.62	54.90	52.50	54.90	54.90	7.27%	40,792
May 12, 2026	51.82	53.36	51.18	51.18	51.18	-2.70%	20,254
May 11, 2026	52.16	53.14	51.70	52.60	52.60	0.34%	28,079
May 8, 2026	52.46	53.20	52.00	52.42	52.42	-1.72%	16,794
May 7, 2026	53.62	54.72	53.32	53.34	53.34	-0.37%	25,338
May 6, 2026	50.88	54.14	50.78	53.54	53.54	8.01%	73,136
May 5, 2026	47.58	49.57	47.57	49.57	49.57	4.14%	32,324
May 4, 2026	49.49	50.38	47.42	47.60	47.60	-3.31%	51,756
Apr 30, 2026	47.53	50.14	47.17	49.23	49.23	0.45%	113,671
Apr 29, 2026	49.79	49.91	48.72	49.01	49.01	-0.77%	47,491
Apr 28, 2026	50.26	50.58	48.80	49.39	49.39	-1.93%	50,660
Apr 27, 2026	50.98	51.24	50.12	50.36	50.36	-0.20%	8,345
Apr 24, 2026	50.68	51.30	49.79	50.46	50.46	-2.59%	20,453
Apr 23, 2026	51.50	52.50	50.86	51.80	51.80	-0.92%	43,272
Apr 22, 2026	53.02	53.30	51.86	52.28	52.28	-0.27%	16,259
Apr 21, 2026	52.70	53.26	51.86	52.42	52.42	-0.87%	19,329
Apr 20, 2026	51.66	53.00	51.36	52.88	52.88	-0.83%	22,129
Apr 17, 2026	50.86	53.58	50.06	53.32	53.32	4.34%	53,399
Apr 16, 2026	52.76	52.92	50.86	51.10	51.10	-2.29%	16,020
Apr 15, 2026	53.04	53.12	51.92	52.30	52.30	-0.91%	19,717
Apr 14, 2026	52.68	52.84	52.14	52.78	52.78	1.93%	13,533
Apr 13, 2026	51.08	52.10	50.64	51.78	51.78	-0.50%	14,746
Apr 10, 2026	49.99	52.26	49.66	52.04	52.04	2.40%	77,385
Apr 9, 2026	51.58	51.60	50.20	50.82	50.82	-1.13%	37,345
Apr 8, 2026	52.58	52.84	50.12	51.40	51.40	12.62%	134,004
Apr 7, 2026	46.13	47.11	45.34	45.64	45.64	-0.26%	45,176
Apr 2, 2026	44.94	46.44	44.60	45.76	45.76	-1.91%	41,254
Apr 1, 2026	46.40	46.92	45.60	46.65	46.65	6.58%	148,105
Mar 31, 2026	42.83	43.97	42.30	43.77	43.77	1.41%	59,051
Mar 30, 2026	43.04	43.90	42.73	43.16	43.16	-0.92%	57,383
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