ARLSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	0.51	0.55	0.51	0.54	0.54	-0.19%	39,170
May 20, 2026	0.51	0.54	0.51	0.54	0.54	-2.16%	50,349
May 19, 2026	0.54	0.56	0.53	0.56	0.56	-2.47%	24,490
May 18, 2026	0.55	0.57	0.55	0.57	0.57	-	39,524
May 15, 2026	0.57	0.57	0.53	0.57	0.57	3.24%	16,307
May 14, 2026	0.43	0.57	0.43	0.55	0.55	3.60%	41,728
May 13, 2026	0.55	0.57	0.53	0.53	0.53	2.21%	26,928
May 12, 2026	0.57	0.57	0.50	0.52	0.52	-8.30%	79,245
May 11, 2026	0.55	0.57	0.52	0.57	0.57	3.23%	66,013
May 8, 2026	0.55	0.56	0.52	0.55	0.55	0.95%	41,544
May 7, 2026	0.57	0.57	0.54	0.55	0.55	-1.81%	17,435
May 6, 2026	0.53	0.57	0.51	0.56	0.56	1.79%	68,441
May 5, 2026	0.48	0.55	0.48	0.55	0.55	1.26%	22,854
May 4, 2026	0.55	0.55	0.52	0.54	0.54	-1.26%	5,227
May 1, 2026	0.55	0.55	0.52	0.55	0.55	-0.73%	64,448
Apr 30, 2026	0.47	0.55	0.47	0.55	0.55	14.68%	77,865
Apr 29, 2026	0.50	0.50	0.47	0.48	0.48	-4.02%	14,781
Apr 28, 2026	0.48	0.50	0.46	0.50	0.50	4.78%	9,900
Apr 27, 2026	0.48	0.50	0.46	0.48	0.48	-4.56%	12,121
Apr 24, 2026	0.50	0.50	0.44	0.50	0.50	3.31%	13,931
Apr 23, 2026	0.53	0.56	0.44	0.48	0.48	-8.48%	145,210
Apr 22, 2026	0.48	0.53	0.47	0.53	0.53	7.86%	153,280
Apr 21, 2026	0.55	0.55	0.46	0.49	0.49	2.08%	53,437
Apr 20, 2026	0.48	0.49	0.47	0.48	0.48	0.29%	89,760
Apr 17, 2026	0.48	0.48	0.46	0.48	0.48	-0.06%	14,350
Apr 16, 2026	0.47	0.48	0.47	0.48	0.48	-0.23%	5,843
Apr 15, 2026	0.48	0.48	0.47	0.48	0.48	1.91%	5,806
Apr 14, 2026	0.46	0.47	0.46	0.47	0.47	-1.88%	5,310
Apr 13, 2026	0.46	0.48	0.46	0.48	0.48	-	6,847
Apr 10, 2026	0.46	0.48	0.44	0.48	0.48	7.15%	21,581
Apr 9, 2026	0.46	0.46	0.45	0.45	0.45	-4.69%	11,908
Apr 8, 2026	0.47	0.49	0.46	0.47	0.47	-3.67%	10,800
Apr 7, 2026	0.51	0.51	0.47	0.49	0.49	-0.43%	6,064
Apr 6, 2026	0.48	0.49	0.45	0.49	0.49	7.69%	36,502
Apr 2, 2026	0.43	0.46	0.43	0.46	0.46	-1.09%	52,625
Apr 1, 2026	0.46	0.46	0.46	0.46	0.46	3.05%	200
Mar 31, 2026	0.46	0.46	0.42	0.45	0.45	-1.67%	46,709
Mar 30, 2026	0.42	0.46	0.41	0.45	0.45	-5.81%	10,550
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	-0.08%	11,751
Mar 25, 2026	0.49	0.49	0.44	0.45	0.45	-6.93%	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	-3.77%	33,389