ARLSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.87	0.87	0.70	0.75	0.75	1.20%	53,823
Aug 21, 2026	0.89	0.89	0.71	0.74	0.74	-15.75%	81,279
Aug 20, 2026	0.81	0.88	0.81	0.88	0.88	3.92%	22,690
Aug 19, 2026	0.80	0.93	0.80	0.85	0.85	-0.49%	27,920
Aug 18, 2026	1.10	1.48	0.80	0.85	0.85	-10.17%	54,505
Aug 17, 2026	0.82	0.95	0.81	0.95	0.95	10.95%	59,786
Aug 14, 2026	0.78	1.53	0.76	0.85	0.85	12.14%	81,165
Aug 13, 2026	0.74	0.81	0.74	0.76	0.76	2.87%	32,100
Aug 12, 2026	0.71	0.74	0.71	0.74	0.74	-0.16%	5,760
Aug 11, 2026	0.74	0.74	0.70	0.74	0.74	0.68%	11,818
Aug 10, 2026	0.71	0.74	0.70	0.74	0.74	2.58%	48,925
Aug 7, 2026	0.70	0.73	0.70	0.72	0.72	0.93%	11,480
Aug 6, 2026	0.67	0.71	0.67	0.71	0.71	1.41%	6,045
Aug 5, 2026	0.70	0.72	0.70	0.70	0.70	-1.97%	4,720
Aug 4, 2026	0.70	0.72	0.69	0.71	0.71	-0.81%	6,773
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