FRA:ARRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.51	44.51	44.51	44.51	44.51	0.95%	-
Mar 26, 2026	45.43	45.43	44.09	44.09	44.09	-3.46%	57
Mar 25, 2026	46.07	46.07	45.67	45.67	45.67	1.04%	89
Mar 24, 2026	44.24	45.23	44.24	45.20	45.20	1.60%	195
Mar 23, 2026	40.50	44.55	40.00	44.49	44.49	7.49%	212
Mar 20, 2026	43.01	43.01	41.11	41.39	41.39	-3.74%	1,100
Mar 19, 2026	44.44	44.44	42.43	43.00	43.00	-3.89%	551
Mar 18, 2026	45.76	45.76	44.74	44.74	44.74	-0.86%	90
Mar 17, 2026	44.54	45.13	44.54	45.13	45.13	0.87%	-
Mar 16, 2026	44.32	44.74	44.32	44.74	44.74	1.18%	-
Mar 13, 2026	46.44	46.44	44.22	44.22	44.22	-4.72%	-
Mar 12, 2026	48.13	48.13	45.25	46.41	46.41	-4.41%	450
Mar 11, 2026	49.09	49.09	48.55	48.55	48.55	-0.59%	270
Mar 10, 2026	47.83	49.24	47.83	48.84	48.84	1.79%	684
Mar 9, 2026	44.64	47.98	44.64	47.98	47.98	1.10%	301
Mar 6, 2026	49.34	49.77	47.46	47.46	47.46	-3.38%	5,100
Mar 5, 2026	52.02	52.02	48.73	49.12	49.12	-6.22%	175
Mar 4, 2026	49.58	53.12	49.58	52.38	52.38	2.15%	200
Mar 3, 2026	54.72	54.72	51.00	51.28	51.28	-7.10%	660
Mar 2, 2026	51.70	55.20	51.70	55.20	55.20	0.33%	729
Feb 27, 2026	55.84	55.84	55.02	55.02	55.02	-1.36%	200
Feb 26, 2026	56.68	56.68	55.60	55.78	55.78	-1.62%	866
Feb 25, 2026	55.28	56.70	55.28	56.70	56.70	2.64%	300
Feb 24, 2026	56.52	56.52	55.24	55.24	55.24	-1.60%	490
Feb 23, 2026	54.86	56.40	54.86	56.14	56.14	1.89%	860
Feb 20, 2026	54.72	55.10	54.30	55.10	55.10	1.14%	600
Feb 19, 2026	55.36	55.36	54.46	54.48	54.48	-1.59%	500
Feb 18, 2026	54.04	55.36	54.04	55.36	55.36	2.63%	40
Feb 17, 2026	52.98	53.94	51.88	53.94	53.94	1.58%	544
Feb 16, 2026	52.30	53.10	52.30	53.10	53.10	2.67%	101
Feb 13, 2026	52.48	52.68	50.32	51.72	51.72	0.27%	1,080
Feb 12, 2026	55.98	55.98	51.58	51.58	51.58	-7.46%	1,014
Feb 11, 2026	53.48	55.74	53.48	55.74	55.61	5.45%	492
Feb 10, 2026	51.84	52.86	51.56	52.86	52.74	2.72%	570
Feb 9, 2026	51.84	51.84	51.46	51.46	51.34	0.51%	466
Feb 6, 2026	49.11	51.92	49.11	51.20	51.08	5.57%	945
Feb 5, 2026	47.06	49.06	47.06	48.50	48.39	2.17%	899
Feb 4, 2026	48.33	48.33	47.00	47.47	47.36	-0.54%	1,000
Feb 3, 2026	48.60	48.73	47.63	47.73	47.62	0.29%	2,821
Feb 2, 2026	45.22	48.07	45.20	47.59	47.48	4.82%	410
Jan 30, 2026	46.07	46.07	45.40	45.40	45.30	-2.37%	300
Jan 29, 2026	46.98	47.80	45.97	46.50	46.39	-0.49%	1,140
Jan 28, 2026	46.51	46.95	46.40	46.73	46.62	1.43%	667
Jan 27, 2026	45.23	46.07	45.05	46.07	45.97	2.26%	700
Jan 26, 2026	46.03	46.03	45.05	45.05	44.95	-1.55%	50
Jan 23, 2026	45.54	46.71	45.54	45.76	45.66	0.73%	356
Jan 22, 2026	43.57	46.55	43.57	45.43	45.33	3.96%	600
Jan 21, 2026	41.67	43.70	41.67	43.70	43.60	5.53%	316
Jan 20, 2026	41.77	41.77	41.41	41.41	41.32	-0.96%	541
Jan 19, 2026	41.34	41.81	41.31	41.81	41.72	0.22%	350