Aroundtown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	2.44	2.52	2.43	2.47	2.39	1.56%	2,282,570
May 18, 2026	2.36	2.43	2.30	2.43	2.35	1.76%	5,266,439
May 15, 2026	2.41	2.44	2.37	2.39	2.31	-2.29%	2,765,229
May 14, 2026	2.42	2.45	2.39	2.44	2.36	0.91%	1,790,684
May 13, 2026	2.48	2.48	2.37	2.42	2.34	-2.96%	3,624,287
May 12, 2026	2.48	2.52	2.44	2.50	2.41	-0.87%	2,623,846
May 11, 2026	2.45	2.52	2.43	2.52	2.43	3.88%	3,543,032
May 8, 2026	2.43	2.47	2.42	2.42	2.34	-1.78%	3,122,059
May 7, 2026	2.51	2.51	2.45	2.47	2.39	-0.24%	5,259,126
May 6, 2026	2.40	2.54	2.39	2.47	2.39	5.28%	3,922,711
May 5, 2026	2.40	2.41	2.34	2.35	2.27	-1.18%	2,592,836
May 4, 2026	2.44	2.48	2.35	2.38	2.30	-3.25%	2,815,321
Apr 30, 2026	2.41	2.46	2.41	2.46	2.38	0.99%	1,787,471
Apr 29, 2026	2.51	2.51	2.42	2.43	2.35	-2.72%	1,913,212