ARLSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.69	0.69	0.69	0.69	-	-4.15%	1,000
Aug 3, 2026	0.82	0.82	0.64	0.72	0.72	-0.01%	21,754
Jul 31, 2026	0.67	0.72	0.67	0.72	0.72	2.95%	9,996
Jul 30, 2026	0.71	0.72	0.64	0.70	0.70	-2.85%	96,350
Jul 29, 2026	0.70	0.72	0.69	0.72	0.72	-	5,770
Jul 28, 2026	0.70	0.72	0.68	0.72	0.72	-	12,561
Jul 27, 2026	0.70	0.72	0.67	0.72	0.72	-3.17%	14,414
Jul 24, 2026	0.71	0.74	0.69	0.74	0.74	4.72%	43,205
Jul 23, 2026	0.71	0.71	0.67	0.71	0.71	-0.36%	6,912
Jul 22, 2026	0.67	0.71	0.65	0.71	0.71	6.35%	42,550
Jul 21, 2026	0.68	0.68	0.66	0.67	0.67	-0.56%	26,837
Jul 20, 2026	0.67	0.67	0.67	0.67	0.67	-1.56%	1,000
Jul 17, 2026	0.67	0.70	0.66	0.68	0.68	-0.36%	37,175
Jul 16, 2026	0.67	0.70	0.63	0.69	0.69	-0.23%	21,200
Jul 15, 2026	0.68	0.69	0.67	0.69	0.69	-	16,936
Jul 14, 2026	0.65	0.69	0.63	0.69	0.69	-0.17%	24,634
Jul 13, 2026	0.70	0.70	0.64	0.69	0.69	-0.38%	13,226
Jul 10, 2026	0.66	0.70	0.66	0.69	0.69	9.96%	15,854
Jul 9, 2026	0.66	0.67	0.63	0.63	0.63	-0.87%	19,175
Jul 8, 2026	0.65	0.65	0.64	0.64	0.64	-3.76%	3,375
Jul 7, 2026	0.65	0.66	0.65	0.66	0.66	-0.49%	7,150
Jul 6, 2026	0.67	0.70	0.64	0.66	0.66	-2.07%	22,279
Jul 2, 2026	0.69	0.71	0.64	0.68	0.68	-1.86%	37,387
Jul 1, 2026	0.63	0.69	0.63	0.69	0.69	-	3,001
Jun 30, 2026	0.64	0.69	0.64	0.69	0.69	7.73%	16,552
Jun 29, 2026	0.67	0.68	0.60	0.64	0.64	-4.59%	112,585
Jun 26, 2026	0.71	0.71	0.62	0.67	0.67	-5.45%	50,480
Jun 25, 2026	0.71	0.71	0.66	0.71	0.71	2.11%	32,745
Jun 24, 2026	0.64	0.70	0.61	0.70	0.70	11.66%	68,347
Jun 23, 2026	0.65	0.66	0.62	0.62	0.62	-2.71%	19,540
Jun 22, 2026	0.66	0.70	0.62	0.64	0.64	-9.86%	45,762
Jun 18, 2026	0.59	0.72	0.59	0.71	0.71	16.79%	243,790
Jun 17, 2026	0.60	0.62	0.57	0.61	0.61	-0.34%	12,613
Jun 16, 2026	0.65	0.65	0.60	0.61	0.61	-3.17%	14,833
Jun 15, 2026	0.52	0.64	0.52	0.63	0.63	3.28%	31,459
Jun 12, 2026	0.61	0.61	0.59	0.61	0.61	0.02%	26,243
Jun 11, 2026	0.59	0.62	0.58	0.61	0.61	0.43%	14,400
Jun 10, 2026	0.60	0.61	0.58	0.61	0.61	-0.44%	11,748
Jun 9, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	12,080
Jun 8, 2026	0.54	0.62	0.54	0.62	0.62	3.77%	82,792
Jun 5, 2026	0.58	0.61	0.58	0.60	0.60	-3.63%	32,263
Jun 4, 2026	0.60	0.64	0.58	0.62	0.62	3.59%	31,715
Jun 3, 2026	0.44	0.60	0.44	0.60	0.60	0.48%	25,398
Jun 2, 2026	0.63	0.64	0.53	0.60	0.60	-5.45%	33,369
Jun 1, 2026	0.55	0.63	0.52	0.63	0.63	4.08%	87,279
May 29, 2026	0.55	0.61	0.53	0.61	0.61	10.05%	23,668
May 28, 2026	0.54	0.62	0.54	0.55	0.55	-	161,312
May 27, 2026	0.51	0.55	0.51	0.55	0.55	7.82%	36,515
May 26, 2026	0.55	0.55	0.51	0.51	0.51	-7.25%	134,030
May 22, 2026	0.49	0.55	0.49	0.55	0.55	1.32%	41,397