ARNNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	38.52	39.14	38.44	38.81	38.81	-0.96%	13,211
May 11, 2026	38.93	39.53	38.93	39.19	39.19	2.23%	7,053
May 8, 2026	38.26	38.33	38.17	38.33	38.33	0.08%	4,039
May 7, 2026	38.62	38.69	38.25	38.30	38.30	-0.90%	6,573
May 6, 2026	38.58	38.66	38.56	38.65	38.65	1.50%	2,852
May 5, 2026	37.55	38.12	37.55	38.08	38.08	1.92%	4,468
May 4, 2026	37.47	37.53	37.26	37.36	37.36	-1.35%	11,579
May 1, 2026	37.95	38.14	37.82	37.87	37.87	-0.08%	5,613
Apr 30, 2026	37.56	37.90	37.56	37.90	37.90	1.77%	5,036
Apr 29, 2026	37.42	37.81	37.17	37.24	37.24	-1.06%	4,257
Apr 28, 2026	37.72	37.72	37.51	37.64	37.64	0.32%	8,423
Apr 27, 2026	37.59	37.78	37.49	37.52	37.52	0.67%	8,745
Apr 24, 2026	37.13	37.41	37.13	37.27	37.27	1.06%	3,857
Apr 23, 2026	36.82	37.36	36.70	36.88	36.88	-0.86%	7,121
Apr 22, 2026	37.48	37.48	37.08	37.20	37.20	-0.32%	3,711
Apr 21, 2026	37.72	37.72	37.25	37.32	37.32	-0.77%	6,230
Apr 20, 2026	37.39	37.75	37.39	37.61	37.61	-0.11%	21,152
Apr 17, 2026	37.97	38.51	37.65	37.65	37.65	-0.66%	4,209
Apr 16, 2026	37.58	37.90	37.50	37.90	37.90	-0.55%	9,507
Apr 15, 2026	37.30	38.11	37.30	38.11	38.11	2.54%	3,857
Apr 14, 2026	37.36	37.40	36.84	37.17	37.17	2.34%	4,286
Apr 13, 2026	35.99	36.71	35.92	36.32	36.32	0.87%	14,327
Apr 10, 2026	36.27	36.64	36.00	36.00	36.00	-1.04%	4,934
Apr 9, 2026	36.04	36.56	36.00	36.38	36.38	-0.30%	5,254
Apr 8, 2026	36.14	36.49	35.73	36.49	36.49	3.43%	4,611
Apr 7, 2026	35.22	35.74	35.01	35.28	35.28	0.03%	6,610
Apr 6, 2026	35.41	35.60	35.14	35.27	35.27	0.17%	8,166
Apr 2, 2026	34.90	35.21	34.90	35.21	35.21	0.23%	12,524
Apr 1, 2026	35.16	35.27	34.91	35.13	35.13	1.89%	11,596
Mar 31, 2026	34.01	34.48	34.01	34.48	34.48	3.17%	12,123
Mar 30, 2026	33.34	33.72	33.34	33.42	33.42	0.51%	14,910
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