Aroundtown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	3.06	3.07	2.74	2.93	2.93	-3.04%	603,565
Feb 11, 2026	2.93	3.07	2.92	3.02	3.02	3.53%	1,870,710
Feb 10, 2026	2.87	2.96	2.85	2.92	2.92	3.44%	366,019
Feb 9, 2026	2.82	2.85	2.77	2.82	2.82	1.04%	367,699
Feb 6, 2026	2.76	2.83	2.76	2.79	2.79	1.20%	186,508
Feb 5, 2026	2.76	2.79	2.72	2.76	2.76	0.11%	281,125
Feb 4, 2026	2.65	2.76	2.65	2.76	2.76	4.00%	224,000
Feb 3, 2026	2.64	2.68	2.63	2.65	2.65	0.42%	1,364,331
Feb 2, 2026	2.68	2.69	2.64	2.64	2.64	-1.53%	197,031
Jan 30, 2026	2.68	2.70	2.66	2.68	2.68	-1.58%	190,089
Jan 29, 2026	2.73	2.76	2.70	2.72	2.72	0.11%	367,806
Jan 28, 2026	2.64	2.75	2.63	2.72	2.72	2.37%	441,461
Jan 27, 2026	2.63	2.66	2.58	2.66	2.66	1.33%	269,594
Jan 26, 2026	2.57	2.64	2.54	2.62	2.62	3.84%	318,018
Jan 23, 2026	2.60	2.60	2.47	2.53	2.53	-1.64%	323,872
Jan 22, 2026	2.63	2.66	2.55	2.57	2.57	-0.08%	383,607
Jan 21, 2026	2.57	2.60	2.54	2.57	2.57	-0.12%	152,277
Jan 20, 2026	2.67	2.69	2.54	2.57	2.57	-4.24%	582,504
Jan 19, 2026	2.70	2.74	2.68	2.69	2.69	-2.26%	88,756
Jan 16, 2026	2.69	2.75	2.66	2.75	2.75	1.48%	1,402,103
Jan 15, 2026	2.71	2.74	2.69	2.71	2.71	-0.99%	440,306
Jan 14, 2026	2.79	2.80	2.69	2.74	2.74	-1.79%	357,490
Jan 13, 2026	2.79	2.81	2.77	2.79	2.79	0.40%	154,246
Jan 12, 2026	2.79	2.81	2.76	2.78	2.78	-0.32%	442,928
Jan 9, 2026	2.80	2.82	2.75	2.78	2.78	0.91%	170,017
Jan 8, 2026	2.73	2.80	2.73	2.76	2.76	2.60%	624,809
Jan 7, 2026	2.66	2.72	2.65	2.69	2.69	0.71%	124,264
Jan 6, 2026	2.66	2.68	2.65	2.67	2.67	2.69%	238,052
Jan 5, 2026	2.62	2.64	2.59	2.60	2.60	-0.69%	712,711
Jan 2, 2026	2.67	2.68	2.60	2.62	2.62	-1.17%	143,457
Dec 30, 2025	2.64	2.66	2.63	2.65	2.65	0.65%	219,760
Dec 29, 2025	2.60	2.66	2.59	2.63	2.63	-0.45%	274,953
Dec 23, 2025	2.65	2.66	2.61	2.64	2.64	0.92%	75,054
Dec 22, 2025	2.65	2.66	2.60	2.62	2.62	-1.32%	176,714
Dec 19, 2025	2.66	2.67	2.64	2.66	2.66	1.72%	898,463
Dec 18, 2025	2.61	2.65	2.60	2.61	2.61	0.15%	123,674
Dec 17, 2025	2.60	2.63	2.58	2.61	2.61	-0.11%	279,199
Dec 16, 2025	2.63	2.63	2.59	2.61	2.61	-0.69%	347,157
Dec 15, 2025	2.62	2.67	2.61	2.63	2.63	1.04%	83,833
Dec 12, 2025	2.59	2.62	2.58	2.60	2.60	0.97%	1,586,978
Dec 11, 2025	2.59	2.59	2.54	2.58	2.57	-0.08%	134,793
Dec 10, 2025	2.60	2.62	2.56	2.58	2.58	-1.19%	387,378
Dec 9, 2025	2.65	2.65	2.59	2.61	2.61	-0.72%	563,392
Dec 8, 2025	2.74	2.76	2.62	2.63	2.63	-4.16%	284,000
Dec 5, 2025	2.73	2.77	2.72	2.74	2.74	0.04%	205,517
Dec 4, 2025	2.75	2.77	2.72	2.74	2.74	-1.15%	1,881,092
Dec 3, 2025	2.85	2.87	2.73	2.77	2.77	-3.68%	189,976
Dec 2, 2025	2.91	2.92	2.85	2.88	2.88	-1.03%	1,710,585
Dec 1, 2025	2.97	2.97	2.89	2.91	2.91	-1.42%	241,297
Nov 28, 2025	2.98	3.00	2.95	2.95	2.95	-0.81%	191,736