ARLSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.49	0.49	0.43	0.48	0.48	7.11%	17,847
Mar 26, 2026	0.48	0.48	0.44	0.45	0.45	-0.09%	11,751
Mar 25, 2026	0.49	0.49	0.44	0.45	0.45	-6.92%	2,235
Mar 24, 2026	0.46	0.49	0.45	0.48	0.48	2.96%	6,495
Mar 23, 2026	0.43	0.47	0.42	0.47	0.47	-	31,228
Mar 20, 2026	0.49	0.49	0.44	0.47	0.47	-0.21%	21,730
Mar 19, 2026	0.49	0.49	0.47	0.47	0.47	-3.88%	8,531
Mar 18, 2026	0.47	0.49	0.46	0.49	0.49	3.48%	5,371
Mar 17, 2026	0.47	0.47	0.47	0.47	0.47	0.42%	2,065
Mar 16, 2026	0.47	0.49	0.47	0.47	0.47	-3.78%	33,389
Mar 13, 2026	0.44	0.49	0.44	0.49	0.49	7.62%	17,636
Mar 12, 2026	0.45	0.46	0.45	0.46	0.46	-3.35%	11,100
Mar 11, 2026	0.47	0.47	0.47	0.47	0.47	-5.78%	6,770
Mar 10, 2026	0.48	0.50	0.47	0.50	0.50	2.04%	26,566
Mar 9, 2026	0.46	0.49	0.46	0.49	0.49	-	9,904
Mar 6, 2026	0.49	0.49	0.47	0.49	0.49	0.41%	29,709
Mar 5, 2026	0.49	0.49	0.45	0.49	0.49	2.39%	25,087
Mar 4, 2026	0.47	0.49	0.44	0.48	0.48	-1.61%	23,524
Mar 3, 2026	0.46	0.49	0.46	0.48	0.48	-3.12%	4,050
Mar 2, 2026	0.50	0.51	0.46	0.50	0.50	-2.15%	18,400
Feb 27, 2026	0.52	0.52	0.48	0.51	0.51	0.29%	32,921
Feb 26, 2026	0.51	0.51	0.49	0.51	0.51	-0.08%	4,569
Feb 25, 2026	0.52	0.52	0.49	0.51	0.51	0.91%	18,660
Feb 24, 2026	0.52	0.52	0.48	0.51	0.51	2.93%	21,220
Feb 23, 2026	0.52	0.52	0.47	0.49	0.49	3.11%	49,888
Feb 20, 2026	0.50	0.50	0.45	0.48	0.48	1.21%	16,952
Feb 19, 2026	0.53	0.53	0.47	0.47	0.47	-5.54%	21,335
Feb 18, 2026	0.50	0.52	0.47	0.50	0.50	0.61%	21,750
Feb 17, 2026	0.45	0.52	0.45	0.50	0.50	2.27%	37,006
Feb 13, 2026	0.49	0.50	0.47	0.48	0.48	-1.75%	12,622
Feb 12, 2026	0.50	0.50	0.49	0.49	0.49	0.31%	4,121
Feb 11, 2026	0.56	0.56	0.49	0.49	0.49	-3.65%	17,588
Feb 10, 2026	0.51	0.53	0.49	0.51	0.51	-1.98%	39,886
Feb 9, 2026	0.57	0.57	0.50	0.52	0.52	-8.77%	70,342
Feb 6, 2026	0.57	0.57	0.55	0.57	0.57	7.55%	27,519
Feb 5, 2026	0.55	0.58	0.53	0.53	0.53	-8.62%	23,393
Feb 4, 2026	0.60	0.60	0.55	0.58	0.58	-0.15%	22,334
Feb 3, 2026	0.55	0.61	0.53	0.58	0.58	-0.95%	40,592
Feb 2, 2026	0.61	0.64	0.59	0.59	0.59	-2.90%	32,790
Jan 30, 2026	0.64	0.65	0.53	0.60	0.60	-5.02%	57,990
Jan 29, 2026	0.66	0.66	0.60	0.64	0.64	2.35%	50,750
Jan 28, 2026	0.63	0.65	0.59	0.62	0.62	4.83%	57,823
Jan 27, 2026	0.60	0.60	0.57	0.59	0.59	4.53%	30,335
Jan 26, 2026	0.56	0.57	0.54	0.57	0.57	6.78%	97,588
Jan 23, 2026	0.52	0.57	0.51	0.53	0.53	4.88%	12,031
Jan 22, 2026	0.55	0.55	0.50	0.51	0.51	-1.11%	13,471
Jan 21, 2026	0.50	0.52	0.50	0.51	0.51	2.40%	51,490
Jan 20, 2026	0.53	0.53	0.48	0.50	0.50	-	39,771
Jan 16, 2026	0.47	0.50	0.46	0.50	0.50	4.17%	40,654
Jan 15, 2026	0.51	0.53	0.47	0.48	0.48	-4.95%	18,812