Aroundtown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.72	2.72	2.66	2.67	2.67	-1.33%	5,805
Jan 29, 2026	2.69	2.75	2.69	2.70	2.70	-1.75%	23,092
Jan 28, 2026	2.63	2.75	2.63	2.75	2.75	4.72%	55,200
Jan 27, 2026	2.65	2.65	2.60	2.63	2.63	-0.45%	7,150
Jan 26, 2026	2.49	2.64	2.47	2.64	2.64	5.86%	18,670
Jan 23, 2026	2.60	2.60	2.48	2.49	2.49	-4.23%	12,900
Jan 22, 2026	2.62	2.65	2.58	2.60	2.60	-	18,000
Jan 21, 2026	2.54	2.60	2.54	2.60	2.60	2.12%	18,400
Jan 20, 2026	2.65	2.65	2.55	2.55	2.55	-5.14%	15,200
Jan 19, 2026	2.70	2.72	2.67	2.69	2.69	-1.18%	20,000
Jan 16, 2026	2.69	2.75	2.69	2.72	2.72	-2.09%	2,000
Jan 15, 2026	2.68	2.78	2.68	2.78	2.78	2.81%	500
Jan 14, 2026	2.75	2.79	2.70	2.70	2.70	-3.57%	5,000
Jan 13, 2026	2.75	2.80	2.75	2.80	2.80	0.57%	-
Jan 12, 2026	2.81	2.81	2.78	2.78	2.78	0.29%	550
Jan 9, 2026	2.78	2.79	2.78	2.78	2.78	-0.86%	4,000
Jan 8, 2026	2.72	2.80	2.72	2.80	2.80	3.09%	1,200
Jan 7, 2026	2.64	2.72	2.64	2.72	2.72	2.18%	5,150
Jan 6, 2026	2.62	2.66	2.62	2.66	2.66	1.53%	3,000
Jan 5, 2026	2.61	2.62	2.60	2.62	2.62	0.15%	312
Jan 2, 2026	2.63	2.64	2.61	2.61	2.61	-0.61%	100
Dec 30, 2025	2.61	2.64	2.61	2.63	2.63	-0.23%	3,097
Dec 29, 2025	2.60	2.66	2.60	2.64	2.64	0.84%	9,900
Dec 23, 2025	2.62	2.65	2.61	2.61	2.61	-1.21%	2,394
Dec 22, 2025	2.66	2.66	2.61	2.65	2.65	0.30%	14,315
Dec 19, 2025	2.66	2.66	2.64	2.64	2.64	-0.30%	560
Dec 18, 2025	2.61	2.65	2.60	2.65	2.65	1.77%	1,000
Dec 17, 2025	2.58	2.60	2.58	2.60	2.60	0.85%	50
Dec 16, 2025	2.62	2.62	2.58	2.58	2.58	-3.37%	275
Dec 15, 2025	2.62	2.67	2.62	2.67	2.67	2.69%	22,250
Dec 12, 2025	2.59	2.60	2.58	2.60	2.60	0.78%	304
Dec 11, 2025	2.60	2.60	2.55	2.58	2.58	-0.85%	18,501
Dec 10, 2025	2.58	2.60	2.58	2.60	2.60	-0.76%	24,100
Dec 9, 2025	2.64	2.64	2.59	2.62	2.62	-1.21%	15,225
Dec 8, 2025	2.74	2.74	2.63	2.65	2.65	-2.71%	10,690
Dec 5, 2025	2.72	2.74	2.72	2.73	2.73	-0.22%	720
Dec 4, 2025	2.74	2.76	2.72	2.73	2.73	-	2,494
Dec 3, 2025	2.83	2.85	2.73	2.73	2.73	-4.54%	5,200
Dec 2, 2025	2.88	2.91	2.86	2.86	2.86	-1.99%	11,845
Dec 1, 2025	2.96	2.96	2.91	2.92	2.92	-1.88%	1,286
Nov 28, 2025	2.96	2.98	2.95	2.98	2.98	0.68%	1,700
Nov 27, 2025	2.94	2.98	2.91	2.96	2.96	0.54%	9,750
Nov 26, 2025	3.18	3.18	2.93	2.94	2.94	-9.26%	28,696
Nov 25, 2025	3.12	3.24	3.12	3.24	3.24	3.85%	9,100
Nov 24, 2025	3.05	3.12	3.05	3.12	3.12	1.96%	1
Nov 21, 2025	3.05	3.06	3.04	3.06	3.06	-0.65%	14,110
Nov 20, 2025	3.09	3.09	3.06	3.08	3.08	-	-
Nov 19, 2025	3.05	3.08	3.05	3.08	3.08	-0.65%	4,000
Nov 18, 2025	3.09	3.10	3.06	3.10	3.10	-0.13%	3,135
Nov 17, 2025	3.12	3.13	3.10	3.10	3.10	-0.45%	200