ARNNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.44	33.84	33.15	33.25	33.25	-0.75%	8,479
Mar 26, 2026	33.71	33.71	33.44	33.50	33.50	-1.47%	11,112
Mar 25, 2026	34.08	34.11	33.86	34.00	34.00	1.01%	15,372
Mar 24, 2026	33.42	33.93	33.40	33.66	33.66	-0.47%	16,274
Mar 23, 2026	33.66	33.99	33.14	33.82	33.82	2.18%	15,739
Mar 20, 2026	33.55	33.62	31.92	33.10	33.10	-1.19%	13,432
Mar 19, 2026	33.23	33.67	33.22	33.50	33.50	-0.70%	14,523
Mar 18, 2026	34.08	34.21	33.74	33.74	33.73	-0.34%	12,004
Mar 17, 2026	34.14	34.38	33.68	33.85	33.85	2.36%	27,543
Mar 16, 2026	33.27	33.71	33.07	33.07	33.07	0.36%	24,603
Mar 13, 2026	33.66	33.66	32.95	32.95	32.95	-1.20%	32,602
Mar 12, 2026	33.33	33.61	33.28	33.35	33.35	0.36%	27,019
Mar 11, 2026	33.82	33.95	33.23	33.23	33.23	-1.48%	17,828
Mar 10, 2026	35.00	35.00	33.73	33.73	33.73	0.24%	40,464
Mar 9, 2026	33.10	33.77	33.02	33.65	33.65	0.78%	16,674
Mar 6, 2026	32.76	33.53	32.76	33.39	33.39	-1.24%	14,013
Mar 5, 2026	33.72	33.84	33.12	33.81	33.81	-1.46%	25,239
Mar 4, 2026	34.34	34.72	34.04	34.31	34.31	-0.20%	17,204
Mar 3, 2026	33.88	34.58	33.71	34.38	34.38	-3.42%	13,042
Mar 2, 2026	35.35	35.75	35.35	35.60	35.60	-1.42%	7,004
Feb 27, 2026	36.45	36.47	35.86	36.11	36.11	-1.71%	8,935
Feb 26, 2026	37.13	37.28	36.59	36.74	36.74	0.63%	10,133
Feb 25, 2026	36.13	36.63	36.13	36.51	36.51	0.33%	7,598
Feb 24, 2026	36.26	36.70	36.21	36.39	36.39	-0.93%	8,420
Feb 23, 2026	37.07	37.39	36.56	36.73	36.73	-0.86%	6,714
Feb 20, 2026	36.60	37.05	36.45	37.05	37.05	1.95%	10,191
Feb 19, 2026	36.56	36.58	36.07	36.34	36.34	1.08%	14,174
Feb 18, 2026	36.35	36.90	35.95	35.95	35.95	-1.20%	11,891
Feb 17, 2026	36.11	36.39	36.00	36.39	36.39	1.24%	53,598
Feb 13, 2026	35.49	36.03	35.49	35.94	35.94	-0.52%	3,904
Feb 12, 2026	36.32	36.33	35.94	36.13	36.13	-0.25%	20,730
Feb 11, 2026	36.03	36.34	36.03	36.22	36.22	-0.79%	6,501
Feb 10, 2026	36.72	36.72	36.40	36.51	36.51	-2.33%	5,700
Feb 9, 2026	37.16	37.41	37.06	37.38	37.38	1.00%	12,558
Feb 6, 2026	36.83	37.04	36.61	37.01	37.01	0.50%	12,474
Feb 5, 2026	36.80	36.89	36.38	36.83	36.83	-1.28%	6,146
Feb 4, 2026	36.96	37.34	36.79	37.30	37.30	0.93%	4,088
Feb 3, 2026	37.05	37.36	36.74	36.96	36.96	0.68%	5,224
Feb 2, 2026	36.68	36.72	36.41	36.71	36.71	1.05%	7,657
Jan 30, 2026	37.07	37.07	36.14	36.33	36.33	-1.01%	17,037
Jan 29, 2026	36.61	36.70	36.33	36.70	36.70	0.66%	5,508
Jan 28, 2026	36.36	37.01	36.27	36.46	36.46	-0.34%	13,251
Jan 27, 2026	36.10	36.99	36.10	36.59	36.59	2.22%	18,216
Jan 26, 2026	35.68	36.16	35.67	35.79	35.79	0.59%	14,161
Jan 23, 2026	35.20	35.78	35.11	35.58	35.58	0.11%	12,224
Jan 22, 2026	35.51	35.69	35.49	35.54	35.54	-1.09%	16,133
Jan 21, 2026	35.38	35.93	35.26	35.93	35.93	-0.44%	15,633
Jan 20, 2026	35.36	36.16	35.36	36.09	36.09	0.90%	34,391
Jan 16, 2026	35.78	36.10	35.52	35.77	35.77	0.81%	7,530
Jan 15, 2026	35.57	36.21	35.48	35.48	35.48	-0.31%	5,899