ARNNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	42.30	42.90	42.22	42.49	42.49	-2.44%	6,690
Sep 8, 2026	42.65	43.55	42.65	43.55	43.55	-0.69%	4,059
Sep 4, 2026	43.71	43.86	43.25	43.86	43.86	1.17%	7,980
Sep 3, 2026	43.08	43.35	43.08	43.35	43.35	0.98%	1,553
Sep 2, 2026	42.20	42.93	42.04	42.93	42.93	-0.31%	6,835
Sep 1, 2026	42.56	43.06	42.30	43.06	43.06	1.72%	4,896
Aug 31, 2026	42.35	42.83	42.12	42.33	42.33	-0.91%	3,961
Aug 28, 2026	42.68	43.55	42.30	43.33	42.72	2.93%	4,882
Aug 27, 2026	41.75	42.36	41.75	42.10	41.50	1.90%	5,737
Aug 26, 2026	41.31	41.51	41.22	41.32	40.73	-0.31%	2,382
Aug 25, 2026	41.32	41.77	41.24	41.44	40.85	-	3,474
Aug 24, 2026	40.76	41.44	40.76	41.44	40.85	2.08%	18,260
Aug 21, 2026	40.45	41.13	40.21	40.60	40.02	0.09%	3,999
Aug 20, 2026	40.38	40.56	40.28	40.56	39.98	0.15%	5,327
Aug 19, 2026	40.68	40.68	40.30	40.50	39.92	-1.24%	7,256
Aug 18, 2026	40.95	41.04	40.83	41.01	40.43	0.02%	5,897
Aug 17, 2026	40.83	41.41	40.72	41.00	40.42	-1.29%	9,552
Aug 14, 2026	40.83	41.53	40.83	41.53	40.94	4.12%	2,484
Aug 13, 2026	40.48	40.53	39.89	39.89	39.33	-1.81%	3,205
Aug 12, 2026	40.65	40.84	40.55	40.63	40.05	-0.18%	2,730
Aug 11, 2026	40.65	41.33	40.56	40.70	40.12	-1.12%	3,254
Aug 10, 2026	40.86	41.60	40.86	41.16	40.58	0.29%	15,362
Aug 7, 2026	41.02	41.09	40.45	41.04	40.46	0.98%	4,578
Aug 6, 2026	40.97	40.97	40.64	40.64	40.06	-0.29%	3,472
Aug 5, 2026	40.64	40.81	40.59	40.76	40.18	0.47%	5,117
Aug 4, 2026	40.46	40.57	40.44	40.57	39.99	-	2,865
Aug 3, 2026	40.60	40.67	40.36	40.57	39.99	-0.88%	2,891
Jul 31, 2026	40.65	41.33	40.55	40.93	40.35	0.47%	5,296
Jul 30, 2026	40.49	40.75	40.46	40.74	40.16	1.47%	4,032
Jul 29, 2026	39.42	40.15	39.40	40.15	39.58	1.24%	3,563
Jul 28, 2026	39.43	39.82	39.43	39.66	39.10	-0.60%	4,040
Jul 27, 2026	39.91	40.66	39.74	39.90	39.33	0.01%	40,244
Jul 24, 2026	39.75	40.48	39.68	39.90	39.33	1.01%	10,035
Jul 23, 2026	39.63	39.68	39.48	39.50	38.94	-2.08%	5,140
Jul 22, 2026	40.40	40.40	40.20	40.34	39.77	1.46%	6,057
Jul 21, 2026	39.61	40.11	39.61	39.76	39.20	0.58%	6,491
Jul 20, 2026	39.67	40.18	39.41	39.53	38.97	-0.68%	5,665
Jul 17, 2026	39.63	40.03	39.59	39.80	39.23	0.53%	5,963
Jul 16, 2026	39.43	39.83	39.43	39.59	39.03	-0.50%	4,267
Jul 15, 2026	39.47	39.96	39.46	39.79	39.22	1.07%	24,178
Jul 14, 2026	39.45	39.45	39.28	39.37	38.81	1.99%	26,134
Jul 13, 2026	38.74	39.05	38.30	38.60	38.05	-0.67%	4,120
Jul 10, 2026	38.86	38.97	38.79	38.86	38.31	-1.45%	3,747
Jul 9, 2026	38.77	39.43	38.71	39.43	38.87	1.06%	5,239
Jul 8, 2026	38.59	39.02	38.47	39.02	38.46	0.87%	3,258
Jul 7, 2026	38.38	38.75	38.16	38.68	38.13	-0.50%	5,438
Jul 6, 2026	38.13	38.87	38.13	38.87	38.32	2.21%	6,226
Jul 2, 2026	38.14	38.79	37.99	38.03	37.49	0.85%	8,204
Jul 1, 2026	37.40	37.86	37.40	37.71	37.17	-0.68%	4,919
Jun 30, 2026	37.68	38.41	37.59	37.97	37.43	-0.52%	11,525