ARLUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	44.55	44.95	44.55	44.55	44.55	-	3,100
Nov 5, 2026	44.95	44.95	44.55	44.55	44.55	9.70%	3,100
Nov 4, 2026	40.61	40.61	40.61	40.61	40.61	-12.76%	134
Nov 2, 2026	46.55	46.55	46.55	46.55	46.55	0.32%	113
Oct 29, 2026	46.40	46.40	46.40	46.40	46.40	9.06%	145
Oct 16, 2026	42.55	42.55	42.55	42.55	42.55	2.80%	999
Oct 12, 2026	41.39	41.39	41.39	41.39	41.39	-5.07%	964
Sep 30, 2026	43.60	43.60	43.60	43.60	43.60	13.07%	176
Sep 25, 2026	38.56	38.56	38.56	38.56	38.56	-3.67%	195
Sep 23, 2026	40.03	40.03	40.03	40.03	40.03	-13.24%	200
Sep 15, 2026	46.14	46.14	46.14	46.14	46.14	13.90%	483
Sep 10, 2026	40.51	40.51	40.51	40.51	40.51	-8.97%	968
Sep 3, 2026	41.84	44.50	41.84	44.50	44.50	5.55%	640
Sep 1, 2026	40.61	42.16	40.61	42.16	42.16	-2.98%	644
Aug 31, 2026	43.46	43.46	43.46	43.46	43.46	-3.43%	371
Aug 24, 2026	45.00	45.00	45.00	45.00	45.00	-4.21%	5,729
Aug 19, 2026	46.98	46.98	46.98	46.98	46.98	1.69%	102
Aug 7, 2026	46.20	46.20	46.20	46.20	46.20	6.13%	1,000
Aug 4, 2026	43.53	43.53	43.53	43.53	43.53	-3.40%	129
Aug 3, 2026	45.06	45.06	45.06	45.06	45.06	-0.09%	209
Jul 31, 2026	45.10	45.10	45.10	45.10	45.10	0.22%	217
Jul 29, 2026	45.00	45.00	45.00	45.00	45.00	0.63%	100
Jul 28, 2026	44.00	44.72	43.03	44.72	44.72	1.64%	901
Jul 17, 2026	44.00	44.00	44.00	44.00	44.00	0.36%	215
Jul 13, 2026	43.83	43.84	43.83	43.84	43.84	1.72%	1,045
Jul 9, 2026	43.10	43.10	43.10	43.10	43.10	0.82%	1,500
Jul 7, 2026	42.75	42.75	42.75	42.75	42.75	2.55%	1,907
Jul 6, 2026	41.69	41.69	41.69	41.69	41.69	-1.91%	241
Jul 2, 2026	42.50	42.50	42.50	42.50	42.50	6.30%	1,500
Jul 1, 2026	41.64	41.64	39.98	39.98	39.98	-4.81%	570
Jun 30, 2026	42.00	42.00	42.00	42.00	42.00	4.48%	200
Jun 25, 2026	40.20	40.20	40.20	40.20	40.20	-3.92%	883
Jun 22, 2026	41.84	41.84	41.84	41.84	41.84	17.53%	142
Jun 17, 2026	35.60	35.60	35.60	35.60	35.60	-10.53%	400
Jun 15, 2026	39.79	39.79	39.79	39.79	39.79	6.82%	148
Jun 11, 2026	37.00	37.25	37.00	37.25	37.25	6.92%	9,076
Jun 10, 2026	34.84	34.84	34.84	34.84	34.84	1.52%	420
Jun 9, 2026	34.32	34.32	34.32	34.32	34.32	-2.25%	956
Jun 8, 2026	35.11	35.11	35.11	35.11	35.11	3.72%	569
Jun 3, 2026	33.85	33.85	33.16	33.85	33.85	-5.58%	19,570
Jun 1, 2026	35.85	35.85	35.85	35.85	35.85	4.71%	1,253
May 29, 2026	35.85	35.85	34.24	34.24	34.24	-4.74%	648
May 22, 2026	35.94	35.94	35.94	35.94	35.94	-6.01%	239
May 21, 2026	33.97	38.24	33.97	38.24	38.24	-2.72%	421
May 18, 2026	39.31	39.31	39.31	39.31	39.31	0.92%	193
May 15, 2026	38.95	38.95	38.95	38.95	38.95	-2.26%	519
May 14, 2026	39.67	39.85	39.67	39.85	39.85	9.00%	1,160
May 13, 2026	36.40	36.56	36.40	36.56	36.56	18.93%	6,448
May 12, 2026	30.74	30.74	30.74	30.74	30.74	-2.26%	21,007