ARLUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	31.45	31.45	31.45	31.45	31.45	-2.90%	404
Apr 21, 2026	32.26	32.39	32.26	32.39	32.39	-8.88%	354
Apr 17, 2026	35.55	35.55	35.55	35.55	35.55	7.91%	1,398
Apr 16, 2026	32.94	32.94	32.94	32.94	32.94	4.80%	116
Apr 14, 2026	31.43	31.43	31.43	31.43	31.43	1.65%	226
Apr 13, 2026	30.92	30.92	30.92	30.92	30.92	-2.03%	374
Apr 10, 2026	31.56	31.56	31.56	31.56	31.56	-9.31%	752
Apr 8, 2026	34.80	34.80	34.80	34.80	34.80	5.45%	250
Apr 1, 2026	33.00	33.00	33.00	33.00	33.00	3.13%	580
Mar 31, 2026	30.76	32.00	30.76	32.00	32.00	-5.60%	1,011
Mar 25, 2026	31.35	33.90	31.35	33.90	33.90	-	5,042
Mar 23, 2026	33.90	33.90	33.90	33.90	33.90	1.10%	21,610
Mar 20, 2026	30.30	33.53	30.30	33.53	33.53	9.75%	395
Mar 16, 2026	30.55	30.55	30.55	30.55	30.55	-2.43%	953
Mar 12, 2026	31.15	32.10	31.15	31.31	31.31	-9.35%	762
Feb 27, 2026	34.54	34.54	34.54	34.54	34.54	2.19%	214
Feb 26, 2026	33.80	33.80	33.80	33.80	33.80	0.90%	2,050
Feb 25, 2026	33.50	33.50	33.50	33.50	33.50	6.35%	1,792
Feb 23, 2026	33.20	33.20	31.50	31.50	31.50	-7.73%	461
Feb 20, 2026	34.14	34.14	34.14	34.14	34.14	-4.74%	160
Feb 13, 2026	35.84	35.84	35.84	35.84	35.84	-9.47%	361
Feb 11, 2026	39.59	39.59	39.59	39.59	39.59	6.31%	169
Feb 6, 2026	37.24	37.24	37.24	37.24	37.24	2.17%	183
Feb 3, 2026	37.90	37.90	36.45	36.45	36.45	2.94%	5,021
Feb 2, 2026	35.41	35.41	35.41	35.41	35.41	-4.61%	429
Jan 30, 2026	37.12	37.12	37.12	37.12	37.12	-4.82%	330
Jan 22, 2026	38.75	39.00	38.75	39.00	39.00	2.12%	1,167
Jan 20, 2026	38.19	38.19	38.19	38.19	38.19	0.37%	2,568
Jan 15, 2026	38.05	38.05	38.05	38.05	38.05	-1.40%	210
Jan 13, 2026	37.38	38.59	37.38	38.59	38.59	-	1,015
Jan 12, 2026	36.96	38.59	36.96	38.59	38.59	4.58%	489
Jan 6, 2026	37.23	37.23	36.90	36.90	36.90	-0.40%	1,309
Jan 5, 2026	37.94	37.94	37.05	37.05	37.05	-4.26%	259
Dec 31, 2025	38.70	38.70	38.70	38.70	38.70	1.15%	1,717
Dec 30, 2025	36.37	38.26	36.37	38.26	38.26	-1.90%	369
Dec 26, 2025	39.00	39.00	39.00	39.00	39.00	-1.99%	1,010
Dec 22, 2025	39.79	39.79	39.79	39.79	39.79	4.99%	22,314
Dec 16, 2025	37.16	37.90	37.00	37.90	37.90	4.84%	1,693
Dec 15, 2025	37.46	37.46	36.15	36.15	36.15	-7.54%	2,078
Dec 12, 2025	39.10	39.10	39.10	39.10	39.10	4.80%	188
Dec 10, 2025	37.31	37.31	37.31	37.31	37.31	-4.33%	186
Dec 9, 2025	37.00	39.00	37.00	39.00	39.00	-3.01%	444