ARZGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.36	22.66	22.34	22.36	22.36	0.58%	36,046
May 28, 2026	22.32	22.38	22.06	22.23	22.23	-1.11%	27,929
May 27, 2026	22.61	22.61	22.42	22.48	22.48	-0.09%	34,454
May 26, 2026	22.55	22.58	22.44	22.50	22.50	-0.18%	21,029
May 22, 2026	22.53	22.56	22.37	22.54	22.54	0.04%	24,173
May 21, 2026	22.15	22.60	22.08	22.53	22.53	3.02%	37,473
May 20, 2026	21.68	22.00	21.66	21.87	21.87	1.48%	131,999
May 19, 2026	21.67	21.97	21.55	21.55	21.55	-3.61%	29,853
May 18, 2026	22.78	23.00	22.54	22.99	22.36	1.87%	42,315
May 15, 2026	22.58	22.70	22.40	22.57	21.95	-1.19%	40,616
May 14, 2026	23.01	23.26	22.79	22.84	22.21	0.48%	44,244
May 13, 2026	22.75	22.92	22.69	22.73	22.10	-0.13%	32,993
May 12, 2026	22.77	22.85	22.61	22.76	22.13	-1.43%	112,512
May 11, 2026	23.14	23.24	23.03	23.09	22.45	0.76%	45,751
May 8, 2026	22.80	22.96	22.72	22.92	22.28	0.99%	27,913
May 7, 2026	23.07	23.07	22.67	22.69	22.07	-1.00%	40,836
May 6, 2026	22.93	22.98	22.85	22.92	22.29	2.87%	37,567
May 5, 2026	22.12	22.33	22.10	22.28	21.67	2.48%	32,463
May 4, 2026	21.90	21.99	21.70	21.74	21.14	-2.42%	31,224
May 1, 2026	22.41	22.42	22.27	22.28	21.67	-0.13%	26,337
Apr 30, 2026	22.17	22.36	22.13	22.31	21.70	1.50%	40,912
Apr 29, 2026	22.17	22.17	21.96	21.98	21.38	-1.61%	80,614
Apr 28, 2026	22.37	22.44	22.34	22.34	21.73	-0.18%	41,653
Apr 27, 2026	22.31	22.41	22.29	22.38	21.76	0.77%	54,121
Apr 24, 2026	22.09	22.31	22.08	22.21	21.60	1.69%	37,626
Apr 23, 2026	21.86	22.05	21.67	21.84	21.24	0.28%	72,225
Apr 22, 2026	21.96	22.02	21.75	21.78	21.18	-1.27%	31,790
Apr 21, 2026	22.21	22.26	22.03	22.06	21.45	-0.14%	47,585
Apr 20, 2026	22.09	22.16	22.00	22.09	21.48	0.50%	48,726
Apr 17, 2026	22.18	22.24	21.97	21.98	21.38	1.42%	61,367
Apr 16, 2026	21.86	21.88	21.65	21.67	21.08	0.43%	48,297
Apr 15, 2026	21.46	21.59	21.42	21.58	20.99	-0.09%	41,295
Apr 14, 2026	21.41	21.64	21.41	21.60	21.01	1.17%	31,446
Apr 13, 2026	20.88	21.35	20.88	21.35	20.76	1.43%	42,566
Apr 10, 2026	21.19	21.25	20.93	21.05	20.47	-0.85%	26,353
Apr 9, 2026	20.95	21.33	20.95	21.23	20.65	0.57%	27,145
Apr 8, 2026	21.12	21.14	20.94	21.11	20.53	1.64%	35,219
Apr 7, 2026	20.59	20.77	20.44	20.77	20.20	-0.38%	58,798
Apr 6, 2026	20.64	20.85	20.41	20.85	20.28	0.97%	66,285
Apr 2, 2026	20.24	20.67	20.24	20.65	20.08	0.83%	93,465
Apr 1, 2026	20.51	20.64	20.38	20.48	19.92	1.64%	184,898
Mar 31, 2026	19.88	20.19	19.83	20.15	19.60	3.60%	56,356
Mar 30, 2026	19.40	19.67	19.38	19.45	18.91	1.51%	92,830
Mar 27, 2026	19.33	19.45	19.13	19.16	18.63	-0.88%	49,743
Mar 26, 2026	19.31	19.46	19.29	19.33	18.80	-0.77%	59,576
Mar 25, 2026	19.56	19.58	19.39	19.48	18.94	1.62%	62,946
Mar 24, 2026	19.09	19.26	19.05	19.17	18.64	-1.29%	88,021
Mar 23, 2026	19.42	19.58	19.24	19.42	18.89	1.25%	94,913
Mar 20, 2026	19.64	19.64	19.05	19.18	18.65	-2.39%	71,728
Mar 19, 2026	19.43	19.74	19.40	19.65	19.11	-0.61%	162,305