ARZGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	19.49	19.67	19.49	19.61	-	2.35%	3,190
Mar 27, 2026	19.33	19.45	19.13	19.16	19.16	-0.88%	49,743
Mar 26, 2026	19.31	19.46	19.29	19.33	19.33	-0.77%	59,576
Mar 25, 2026	19.56	19.58	19.39	19.48	19.48	1.62%	62,946
Mar 24, 2026	19.09	19.26	19.05	19.17	19.17	-1.29%	88,021
Mar 23, 2026	19.42	19.58	19.24	19.42	19.42	1.25%	94,913
Mar 20, 2026	19.64	19.64	19.05	19.18	19.18	-2.39%	71,728
Mar 19, 2026	19.43	19.74	19.40	19.65	19.65	-0.61%	162,305
Mar 18, 2026	19.82	19.96	19.74	19.77	19.77	-0.90%	67,645
Mar 17, 2026	20.04	20.10	19.90	19.95	19.95	0.15%	83,314
Mar 16, 2026	19.75	19.94	19.73	19.92	19.92	2.57%	104,886
Mar 13, 2026	19.64	19.68	19.42	19.42	19.42	0.47%	97,986
Mar 12, 2026	19.19	19.45	19.05	19.33	19.33	0.42%	86,858
Mar 11, 2026	19.07	19.25	19.02	19.25	19.25	0.21%	184,686
Mar 10, 2026	19.42	19.52	19.18	19.21	19.21	-0.98%	126,492
Mar 9, 2026	19.01	19.46	18.89	19.40	19.40	0.05%	143,297
Mar 6, 2026	19.00	19.44	18.90	19.39	19.39	-1.62%	505,972
Mar 5, 2026	19.57	19.72	19.44	19.71	19.71	-	1,184,274
Mar 4, 2026	19.72	19.75	19.66	19.71	19.71	0.46%	109,165
Mar 3, 2026	19.24	19.65	19.06	19.62	19.62	-3.63%	113,361
Mar 2, 2026	20.57	20.65	20.30	20.36	20.36	-4.14%	32,393
Feb 27, 2026	21.35	21.35	21.21	21.24	21.24	-0.61%	47,135
Feb 26, 2026	21.30	21.46	21.27	21.37	21.37	-0.42%	34,596
Feb 25, 2026	21.14	21.46	21.14	21.46	21.46	1.13%	35,882
Feb 24, 2026	20.96	21.22	20.92	21.22	21.22	0.33%	41,975
Feb 23, 2026	21.08	21.21	21.08	21.15	21.15	0.57%	26,231
Feb 20, 2026	20.98	21.04	20.93	21.03	21.03	0.62%	22,070
Feb 19, 2026	20.87	20.90	20.76	20.90	20.90	-0.63%	46,014
Feb 18, 2026	21.09	21.20	21.02	21.03	21.03	-0.55%	46,620
Feb 17, 2026	21.07	21.16	20.94	21.15	21.15	2.37%	47,314
Feb 13, 2026	20.67	20.69	20.50	20.66	20.66	0.68%	34,529
Feb 12, 2026	20.56	20.61	20.41	20.52	20.52	-0.05%	57,614
Feb 11, 2026	20.53	20.59	20.37	20.53	20.53	-2.14%	30,166
Feb 10, 2026	21.15	21.19	20.90	20.98	20.98	-2.15%	30,137
Feb 9, 2026	21.13	21.44	21.13	21.44	21.44	1.80%	53,007
Feb 6, 2026	21.08	21.14	20.98	21.06	21.06	0.77%	34,794
Feb 5, 2026	20.93	21.04	20.86	20.90	20.90	-0.71%	51,893
Feb 4, 2026	21.03	21.09	20.88	21.05	21.05	0.38%	92,558
Feb 3, 2026	20.87	21.07	20.85	20.97	20.97	1.06%	117,718
Feb 2, 2026	20.76	20.76	20.59	20.75	20.75	1.22%	303,521
Jan 30, 2026	20.42	20.73	20.27	20.50	20.50	1.23%	1,242,555
Jan 29, 2026	20.37	20.37	20.17	20.25	20.25	0.60%	34,633
Jan 28, 2026	19.98	20.16	19.98	20.13	20.13	1.16%	44,970
Jan 27, 2026	19.91	19.98	19.70	19.90	19.90	0.96%	25,186
Jan 26, 2026	19.77	19.82	19.67	19.71	19.71	0.10%	45,099
Jan 23, 2026	19.52	19.69	19.44	19.69	19.69	-0.46%	36,700
Jan 22, 2026	19.83	19.83	19.67	19.78	19.78	0.82%	55,981
Jan 21, 2026	19.66	19.68	19.46	19.62	19.62	-1.51%	48,019
Jan 20, 2026	19.97	20.06	19.89	19.92	19.92	-1.43%	35,499
Jan 16, 2026	20.18	20.24	20.17	20.21	20.21	0.25%	26,206