ARNNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.84	37.00	36.68	36.92	36.92	-0.24%	9,247
Jun 1, 2026	36.37	37.01	36.37	37.01	37.01	-0.94%	6,433
May 29, 2026	37.36	37.57	37.19	37.36	37.36	-0.95%	9,336
May 28, 2026	37.64	37.72	37.19	37.72	37.72	-2.18%	4,912
May 27, 2026	38.52	38.56	38.25	38.56	38.56	-2.28%	15,339
May 26, 2026	38.84	39.46	38.67	39.46	39.46	1.05%	9,505
May 22, 2026	38.33	39.11	38.11	39.05	39.05	1.12%	6,837
May 21, 2026	39.02	39.62	38.90	39.61	38.62	1.90%	9,772
May 20, 2026	38.53	39.64	38.53	38.87	37.90	-2.63%	6,278
May 19, 2026	39.05	39.94	38.79	39.92	38.92	-0.18%	15,810
May 18, 2026	39.46	39.99	39.46	39.99	38.99	1.50%	6,039
May 15, 2026	39.25	40.13	39.02	39.40	38.41	-1.94%	10,891
May 14, 2026	39.46	40.18	39.38	40.18	39.17	1.65%	47,266
May 13, 2026	38.97	39.53	38.87	39.53	38.54	1.85%	5,000
May 12, 2026	38.52	39.14	38.44	38.81	37.84	-0.96%	13,211
May 11, 2026	38.93	39.53	38.93	39.19	38.20	2.23%	7,053
May 8, 2026	38.26	38.33	38.17	38.33	37.37	0.08%	4,039
May 7, 2026	38.62	38.69	38.25	38.30	37.34	-0.90%	6,573
May 6, 2026	38.58	38.66	38.56	38.65	37.68	1.50%	2,852
May 5, 2026	37.55	38.12	37.55	38.08	37.12	1.92%	4,468
May 4, 2026	37.47	37.53	37.26	37.36	36.42	-1.35%	11,579
May 1, 2026	37.95	38.14	37.82	37.87	36.92	-0.08%	5,613
Apr 30, 2026	37.56	37.90	37.56	37.90	36.95	1.77%	5,036
Apr 29, 2026	37.42	37.81	37.17	37.24	36.31	-1.06%	4,257
Apr 28, 2026	37.72	37.72	37.51	37.64	36.70	0.32%	8,423
Apr 27, 2026	37.59	37.78	37.49	37.52	36.58	0.67%	8,745
Apr 24, 2026	37.13	37.41	37.13	37.27	36.34	1.06%	3,857
Apr 23, 2026	36.82	37.36	36.70	36.88	35.96	-0.86%	7,121
Apr 22, 2026	37.48	37.48	37.08	37.20	36.27	-0.32%	3,711
Apr 21, 2026	37.72	37.72	37.25	37.32	36.38	-0.77%	6,230
Apr 20, 2026	37.39	37.75	37.39	37.61	36.67	-0.11%	21,152
Apr 17, 2026	37.97	38.51	37.65	37.65	36.71	-0.66%	4,209
Apr 16, 2026	37.58	37.90	37.50	37.90	36.95	-0.55%	9,507
Apr 15, 2026	37.30	38.11	37.30	38.11	37.15	2.54%	3,857
Apr 14, 2026	37.36	37.40	36.84	37.17	36.23	2.34%	4,286
Apr 13, 2026	35.99	36.71	35.92	36.32	35.40	0.87%	14,327
Apr 10, 2026	36.27	36.64	36.00	36.00	35.10	-1.04%	4,934
Apr 9, 2026	36.04	36.56	36.00	36.38	35.47	-0.30%	5,254
Apr 8, 2026	36.14	36.49	35.73	36.49	35.57	3.43%	4,611
Apr 7, 2026	35.22	35.74	35.01	35.28	34.40	0.03%	6,610
Apr 6, 2026	35.41	35.60	35.14	35.27	34.39	0.17%	8,166
Apr 2, 2026	34.90	35.21	34.90	35.21	34.33	0.23%	12,524
Apr 1, 2026	35.16	35.27	34.91	35.13	34.25	1.89%	11,596
Mar 31, 2026	34.01	34.48	34.01	34.48	33.62	3.17%	12,123
Mar 30, 2026	33.34	33.72	33.34	33.42	32.58	0.51%	14,910
Mar 27, 2026	33.44	33.84	33.15	33.25	32.42	-0.75%	8,479
Mar 26, 2026	33.71	33.71	33.44	33.50	32.66	-1.47%	11,112
Mar 25, 2026	34.08	34.11	33.86	34.00	33.15	1.01%	15,372
Mar 24, 2026	33.42	33.93	33.40	33.66	32.82	-0.47%	16,274
Mar 23, 2026	33.66	33.99	33.14	33.82	32.97	2.18%	15,739