ARLSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.72	0.74	0.72	0.74	0.74	3.60%	15,463
Oct 20, 2026	0.71	0.71	0.69	0.71	0.71	1.95%	14,650
Oct 19, 2026	0.71	0.71	0.68	0.70	0.70	-1.63%	37,582
Oct 16, 2026	0.70	0.73	0.70	0.71	0.71	1.02%	31,615
Oct 15, 2026	0.71	0.78	0.71	0.71	0.71	-9.73%	11,000
Oct 14, 2026	0.72	0.78	0.70	0.78	0.78	5.38%	9,904
Oct 13, 2026	0.73	0.78	0.70	0.74	0.74	1.95%	33,364
Oct 12, 2026	0.58	0.73	0.58	0.73	0.73	0.09%	1,219
Oct 9, 2026	0.73	0.73	0.70	0.73	0.73	-2.46%	25,575
Oct 8, 2026	0.70	0.84	0.70	0.74	0.74	-3.79%	27,461
Oct 7, 2026	0.74	0.85	0.74	0.77	0.77	3.19%	96,030
Oct 6, 2026	0.77	0.85	0.75	0.75	0.75	-2.67%	25,322
Oct 5, 2026	0.85	0.85	0.74	0.77	0.77	-3.05%	24,730
Oct 2, 2026	0.85	0.85	0.79	0.79	0.79	-3.62%	14,787
Oct 1, 2026	0.85	0.85	0.78	0.82	0.82	1.84%	1,860
Sep 30, 2026	0.85	0.85	0.79	0.81	0.81	-4.72%	10,019
Sep 29, 2026	0.82	0.85	0.78	0.85	0.85	3.66%	17,199
Sep 28, 2026	0.77	0.82	0.75	0.82	0.82	7.16%	29,699
Sep 25, 2026	0.83	0.83	0.75	0.77	0.77	-0.12%	22,410
Sep 24, 2026	0.75	0.77	0.75	0.77	0.77	-1.16%	16,508
Sep 23, 2026	0.78	0.79	0.75	0.78	0.78	-1.90%	18,867
Sep 22, 2026	0.76	0.79	0.76	0.79	0.79	3.44%	10,050
Sep 21, 2026	0.66	0.79	0.66	0.76	0.76	0.49%	7,932
Sep 18, 2026	0.74	0.76	0.72	0.76	0.76	0.96%	24,799
Sep 17, 2026	0.75	0.76	0.73	0.75	0.75	4.55%	4,910
Sep 16, 2026	0.77	0.77	0.70	0.72	0.72	-5.88%	9,822
Sep 15, 2026	0.73	0.77	0.73	0.77	0.77	2.68%	72,203
Sep 14, 2026	0.69	0.75	0.69	0.75	0.75	6.44%	15,187
Sep 11, 2026	0.69	0.70	0.65	0.70	0.70	0.78%	89,233
Sep 10, 2026	0.70	0.72	0.69	0.69	0.69	-2.18%	2,208
Sep 9, 2026	0.72	0.73	0.70	0.71	0.71	-0.89%	62,833
Sep 8, 2026	0.76	0.76	0.71	0.72	0.72	-1.81%	6,368
Sep 4, 2026	0.72	0.73	0.69	0.73	0.73	-0.30%	4,825
Sep 3, 2026	0.54	0.73	0.54	0.73	0.73	4.74%	4,413
Sep 2, 2026	0.71	0.76	0.66	0.70	0.70	-6.00%	27,875
Sep 1, 2026	0.75	0.75	0.69	0.74	0.74	0.33%	5,051
Aug 31, 2026	0.77	0.77	0.72	0.74	0.74	0.11%	7,080
Aug 28, 2026	0.85	0.85	0.72	0.74	0.74	2.65%	39,708
Aug 27, 2026	0.70	0.77	0.66	0.72	0.72	5.38%	48,133
Aug 26, 2026	0.64	0.80	0.64	0.68	0.68	-5.26%	36,739
Aug 25, 2026	0.70	0.76	0.68	0.72	0.72	-3.58%	31,360
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