ARINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	18.18	18.18	18.18	18.18	18.18	0.06%
Mar 31, 2026	18.17	18.17	18.17	18.17	18.17	0.17%
Mar 30, 2026	18.14	18.14	18.14	18.14	18.14	-0.06%
Mar 27, 2026	18.15	18.15	18.15	18.15	18.15	-0.06%
Mar 26, 2026	18.16	18.16	18.16	18.16	18.16	-0.38%
Mar 25, 2026	18.23	18.23	18.23	18.23	18.23	0.22%
Mar 24, 2026	18.19	18.19	18.19	18.19	18.19	-0.16%
Mar 23, 2026	18.22	18.22	18.22	18.22	18.22	0.22%
Mar 20, 2026	18.18	18.18	18.18	18.18	18.18	-0.27%
Mar 19, 2026	18.23	18.23	18.23	18.23	18.23	-0.11%
Mar 18, 2026	18.25	18.25	18.25	18.25	18.25	-0.16%
Mar 17, 2026	18.28	18.28	18.28	18.28	18.28	0.05%
Mar 16, 2026	18.27	18.27	18.27	18.27	18.27	0.22%
Mar 13, 2026	18.23	18.23	18.23	18.23	18.23	-0.11%
Mar 12, 2026	18.25	18.25	18.25	18.25	18.25	-0.27%
Mar 11, 2026	18.30	18.30	18.30	18.30	18.30	-0.33%
Mar 10, 2026	18.36	18.36	18.36	18.36	18.36	-
Mar 9, 2026	18.36	18.36	18.36	18.36	18.36	-
Mar 6, 2026	18.36	18.36	18.36	18.36	18.36	-
Mar 5, 2026	18.36	18.36	18.36	18.36	18.36	-0.16%
Mar 4, 2026	18.39	18.39	18.39	18.39	18.39	-0.05%
Mar 3, 2026	18.40	18.40	18.40	18.40	18.40	-
Mar 2, 2026	18.40	18.40	18.40	18.40	18.40	-0.22%
Feb 27, 2026	18.44	18.44	18.44	18.44	18.44	0.11%
Feb 26, 2026	18.42	18.42	18.42	18.42	18.42	-0.16%
Feb 25, 2026	18.45	18.45	18.45	18.45	18.41	-
Feb 24, 2026	18.45	18.45	18.45	18.45	18.41	-0.05%
Feb 23, 2026	18.46	18.46	18.46	18.46	18.42	0.16%
Feb 20, 2026	18.43	18.43	18.43	18.43	18.39	-
Feb 19, 2026	18.43	18.43	18.43	18.43	18.39	-
Feb 18, 2026	18.43	18.43	18.43	18.43	18.39	-
Feb 17, 2026	18.43	18.43	18.43	18.43	18.39	-
Feb 13, 2026	18.43	18.43	18.43	18.43	18.39	0.16%
Feb 12, 2026	18.40	18.40	18.40	18.40	18.36	0.16%
Feb 11, 2026	18.37	18.37	18.37	18.37	18.33	-0.11%
Feb 10, 2026	18.39	18.39	18.39	18.39	18.35	0.11%
Feb 9, 2026	18.37	18.37	18.37	18.37	18.33	0.05%
Feb 6, 2026	18.36	18.36	18.36	18.36	18.32	0.05%
Feb 5, 2026	18.35	18.35	18.35	18.35	18.31	0.16%
Feb 4, 2026	18.32	18.32	18.32	18.32	18.28	-
Feb 3, 2026	18.32	18.32	18.32	18.32	18.28	-
Feb 2, 2026	18.32	18.32	18.32	18.32	18.28	-0.05%
Jan 30, 2026	18.33	18.33	18.33	18.33	18.29	-
Jan 29, 2026	18.33	18.33	18.33	18.33	18.29	-0.16%
Jan 28, 2026	18.36	18.36	18.36	18.36	18.28	-0.05%
Jan 27, 2026	18.37	18.37	18.37	18.37	18.29	0.05%
Jan 26, 2026	18.36	18.36	18.36	18.36	18.28	0.05%
Jan 23, 2026	18.35	18.35	18.35	18.35	18.27	0.05%
Jan 22, 2026	18.34	18.34	18.34	18.34	18.26	0.05%
Jan 21, 2026	18.33	18.33	18.33	18.33	18.25	0.05%