Aroundtown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.60	2.61	2.52	2.54	-	-1.93%	1,599,295
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
Apr 8, 2026	2.54	2.63	2.54	2.54	2.54	5.65%	5,940,032
Apr 7, 2026	2.44	2.48	2.40	2.41	2.41	-1.64%	3,286,868
Apr 2, 2026	2.39	2.45	2.38	2.45	2.45	-0.49%	4,862,525
Apr 1, 2026	2.36	2.48	2.35	2.46	2.46	8.19%	5,788,311
Mar 31, 2026	2.27	2.31	2.26	2.27	2.27	0.18%	4,356,131
Mar 30, 2026	2.20	2.27	2.17	2.27	2.27	3.94%	5,197,041
Mar 27, 2026	2.20	2.21	2.16	2.18	2.18	-1.00%	3,993,261
Mar 26, 2026	2.29	2.29	2.20	2.20	2.20	-5.33%	5,678,150
Mar 25, 2026	2.33	2.36	2.29	2.33	2.33	2.28%	4,067,041
Mar 24, 2026	2.30	2.31	2.24	2.28	2.28	-0.52%	3,815,611
Mar 23, 2026	2.22	2.35	2.18	2.29	2.29	-0.35%	6,248,164
Mar 20, 2026	2.37	2.43	2.29	2.30	2.30	-1.54%	7,138,039
Mar 19, 2026	2.45	2.45	2.33	2.33	2.33	-6.79%	6,154,772
Mar 18, 2026	2.52	2.54	2.47	2.50	2.50	0.32%	4,434,458