Aroundtown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	2.18	2.20	2.16	2.19	2.19	1.48%	2,393,505
Jul 27, 2026	2.17	2.19	2.14	2.16	2.16	1.31%	2,191,148
Jul 24, 2026	2.09	2.13	2.07	2.13	2.13	2.40%	1,361,152
Jul 23, 2026	2.10	2.14	2.07	2.08	2.08	-1.14%	2,151,186
Jul 22, 2026	2.10	2.17	2.09	2.11	2.11	-0.19%	2,750,935
Jul 21, 2026	2.10	2.13	2.09	2.11	2.11	0.48%	3,620,627
Jul 20, 2026	2.10	2.12	2.08	2.10	2.10	-1.04%	2,690,615
Jul 17, 2026	2.12	2.14	2.10	2.12	2.12	0.09%	1,820,627
Jul 16, 2026	2.20	2.20	2.10	2.12	2.12	-3.11%	3,506,597
Jul 15, 2026	2.15	2.19	2.14	2.19	2.19	0.64%	3,685,355
Jul 14, 2026	2.13	2.20	2.12	2.17	2.17	0.37%	2,876,429
Jul 13, 2026	2.18	2.22	2.16	2.17	2.17	-1.63%	3,641,252
Jul 10, 2026	2.23	2.28	2.20	2.20	2.20	-1.26%	3,408,900
Jul 9, 2026	2.23	2.24	2.20	2.23	2.23	2.29%	1,612,820
Jul 8, 2026	2.35	2.36	2.17	2.18	2.18	-7.86%	4,228,440
Jul 7, 2026	2.40	2.41	2.35	2.37	2.37	-1.17%	2,161,031
Jul 6, 2026	2.42	2.42	2.38	2.39	2.39	0.25%	1,111,768
Jul 3, 2026	2.39	2.43	2.36	2.39	2.39	0.17%	1,355,808
Jul 2, 2026	2.28	2.38	2.26	2.38	2.38	4.38%	6,506,516
Jul 1, 2026	2.35	2.35	2.26	2.28	2.28	-1.64%	2,277,896
Jun 30, 2026	2.30	2.34	2.29	2.32	2.32	1.49%	4,453,196
Jun 29, 2026	2.33	2.33	2.28	2.29	2.29	-1.72%	1,843,437
Jun 26, 2026	2.29	2.34	2.29	2.33	2.33	0.26%	2,936,374
Jun 25, 2026	2.29	2.36	2.29	2.32	2.32	0.96%	3,827,228
Jun 24, 2026	2.35	2.38	2.31	2.38	2.30	2.41%	2,240,440
Jun 23, 2026	2.30	2.35	2.29	2.32	2.25	-0.51%	1,605,555
Jun 22, 2026	2.33	2.35	2.30	2.34	2.26	-0.09%	1,593,971
Jun 19, 2026	2.28	2.35	2.28	2.34	2.26	-	2,203,378
Jun 18, 2026	2.31	2.34	2.29	2.34	2.26	0.60%	1,483,651
Jun 17, 2026	2.37	2.38	2.32	2.32	2.25	-2.02%	2,235,761
Jun 16, 2026	2.35	2.38	2.33	2.37	2.29	0.94%	2,906,802
Jun 15, 2026	2.36	2.43	2.35	2.35	2.27	1.91%	2,841,209
Jun 12, 2026	2.27	2.34	2.27	2.31	2.23	3.22%	1,919,271
Jun 11, 2026	2.22	2.25	2.22	2.23	2.16	-0.80%	2,215,971
Jun 10, 2026	2.24	2.25	2.20	2.25	2.18	2.18%	1,778,633
Jun 9, 2026	2.20	2.25	2.18	2.20	2.13	0.18%	2,230,631
Jun 8, 2026	2.33	2.34	2.20	2.20	2.13	-6.78%	5,826,351
Jun 5, 2026	2.44	2.46	2.34	2.36	2.28	-4.07%	3,108,735
Jun 4, 2026	2.46	2.48	2.43	2.46	2.38	0.90%	1,425,376
Jun 3, 2026	2.52	2.53	2.44	2.44	2.36	-2.95%	2,736,230
Jun 2, 2026	2.52	2.54	2.49	2.51	2.43	0.24%	2,051,056
Jun 1, 2026	2.56	2.57	2.48	2.51	2.42	-1.49%	2,824,991
May 29, 2026	2.60	2.61	2.52	2.54	2.46	-1.70%	8,154,475
May 28, 2026	2.58	2.60	2.54	2.59	2.50	-0.31%	2,878,831
May 27, 2026	2.52	2.64	2.49	2.60	2.51	0.54%	4,482,216
May 26, 2026	2.60	2.60	2.56	2.58	2.50	-0.54%	2,358,141
May 25, 2026	2.58	2.62	2.57	2.60	2.51	1.49%	2,047,814
May 22, 2026	2.54	2.58	2.51	2.56	2.47	1.51%	1,903,144
May 21, 2026	2.55	2.56	2.51	2.52	2.44	-1.02%	1,955,266
May 20, 2026	2.44	2.57	2.44	2.55	2.46	3.16%	2,293,086