ARLSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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