Aroundtown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.31	2.33	2.29	2.33	-	0.34%	30,608
Jun 17, 2026	2.37	2.38	2.32	2.32	2.32	-2.02%	2,235,761
Jun 16, 2026	2.35	2.38	2.33	2.37	2.37	0.94%	2,906,802
Jun 15, 2026	2.36	2.43	2.35	2.35	2.35	1.91%	2,841,209
Jun 12, 2026	2.27	2.34	2.27	2.31	2.31	3.22%	1,919,271
Jun 11, 2026	2.22	2.25	2.22	2.23	2.23	-0.80%	2,215,971
Jun 10, 2026	2.24	2.25	2.20	2.25	2.25	2.18%	1,778,633
Jun 9, 2026	2.20	2.25	2.18	2.20	2.20	0.18%	2,230,631
Jun 8, 2026	2.33	2.34	2.20	2.20	2.20	-6.78%	5,826,351
Jun 5, 2026	2.44	2.46	2.34	2.36	2.36	-4.07%	3,100,285
Jun 4, 2026	2.46	2.48	2.43	2.46	2.46	0.90%	1,425,376
Jun 3, 2026	2.52	2.53	2.44	2.44	2.44	-2.95%	2,736,230
Jun 2, 2026	2.52	2.54	2.49	2.51	2.51	0.24%	2,051,056
Jun 1, 2026	2.56	2.57	2.48	2.51	2.51	-1.49%	2,824,991
May 29, 2026	2.60	2.61	2.52	2.54	2.54	-1.70%	8,154,475
May 28, 2026	2.58	2.60	2.54	2.59	2.59	-0.31%	2,878,831
May 27, 2026	2.52	2.64	2.49	2.60	2.60	0.54%	4,482,216
May 26, 2026	2.60	2.60	2.56	2.58	2.58	-0.54%	2,358,141
May 25, 2026	2.58	2.62	2.57	2.60	2.60	1.49%	2,047,814
May 22, 2026	2.54	2.58	2.51	2.56	2.56	1.51%	1,903,144
May 21, 2026	2.55	2.56	2.51	2.52	2.52	-1.02%	1,955,266
May 20, 2026	2.44	2.57	2.44	2.55	2.55	3.16%	2,293,086
May 19, 2026	2.44	2.52	2.43	2.47	2.47	1.56%	2,282,570
May 18, 2026	2.36	2.43	2.30	2.43	2.43	1.76%	5,266,439
May 15, 2026	2.41	2.44	2.37	2.39	2.39	-2.29%	2,765,229
May 14, 2026	2.42	2.45	2.39	2.44	2.44	0.91%	1,790,684
May 13, 2026	2.48	2.48	2.37	2.42	2.42	-2.96%	3,624,287
May 12, 2026	2.48	2.52	2.44	2.50	2.50	-0.87%	2,623,846
May 11, 2026	2.45	2.52	2.43	2.52	2.52	3.88%	3,543,032
May 8, 2026	2.43	2.47	2.42	2.42	2.42	-1.78%	3,122,059
May 7, 2026	2.51	2.51	2.45	2.47	2.47	-0.24%	5,259,126
May 6, 2026	2.40	2.54	2.39	2.47	2.47	5.28%	3,922,711
May 5, 2026	2.40	2.41	2.34	2.35	2.35	-1.18%	2,592,836
May 4, 2026	2.44	2.48	2.35	2.38	2.38	-3.25%	2,815,321
Apr 30, 2026	2.41	2.46	2.41	2.46	2.46	0.99%	1,787,471
Apr 29, 2026	2.51	2.51	2.42	2.43	2.43	-2.72%	1,913,212
Apr 28, 2026	2.51	2.51	2.46	2.50	2.50	-0.24%	3,017,357
Apr 27, 2026	2.48	2.52	2.44	2.51	2.51	2.96%	1,885,734
Apr 24, 2026	2.48	2.50	2.39	2.44	2.44	-2.33%	4,788,212
Apr 23, 2026	2.60	2.60	2.49	2.49	2.49	-4.59%	3,441,230
Apr 22, 2026	2.60	2.63	2.60	2.61	2.61	-0.08%	2,265,098
Apr 21, 2026	2.64	2.66	2.60	2.62	2.62	-	2,437,423
Apr 20, 2026	2.55	2.64	2.55	2.62	2.62	0.23%	3,452,960
Apr 17, 2026	2.60	2.64	2.56	2.61	2.61	0.31%	8,085,125
Apr 16, 2026	2.66	2.66	2.57	2.60	2.60	-2.11%	11,284,220
Apr 15, 2026	2.62	2.69	2.61	2.66	2.66	2.31%	3,888,596
Apr 14, 2026	2.54	2.61	2.54	2.60	2.60	4.17%	3,847,925
Apr 13, 2026	2.48	2.53	2.45	2.49	2.49	-1.27%	4,966,365
Apr 10, 2026	2.50	2.55	2.48	2.53	2.53	1.04%	2,871,226
Apr 9, 2026	2.51	2.54	2.49	2.50	2.50	-1.65%	3,452,732