ARZGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	24.70	25.01	24.67	24.72	24.72	-0.42%	20,542
Jul 28, 2026	24.72	24.97	24.68	24.82	24.82	0.16%	31,249
Jul 27, 2026	24.56	24.79	24.56	24.78	24.78	1.89%	27,403
Jul 24, 2026	24.19	24.38	24.18	24.32	24.32	0.62%	34,390
Jul 23, 2026	24.07	24.23	24.05	24.17	24.17	-0.74%	47,965
Jul 22, 2026	24.40	24.40	24.18	24.35	24.35	1.54%	1,086,283
Jul 21, 2026	24.00	24.13	23.90	23.98	23.98	-0.42%	628,564
Jul 20, 2026	23.96	24.12	23.96	24.08	24.08	-	56,724
Jul 17, 2026	23.95	24.12	23.92	24.08	24.08	0.50%	32,852
Jul 16, 2026	23.72	24.02	23.72	23.96	23.96	1.74%	44,885
Jul 15, 2026	23.55	23.61	23.41	23.55	23.55	-0.46%	443,755
Jul 14, 2026	23.98	24.00	23.66	23.66	23.66	-1.38%	538,070
Jul 13, 2026	24.08	24.10	23.92	23.99	23.99	0.08%	31,679
Jul 10, 2026	24.14	24.14	23.95	23.97	23.97	-0.54%	24,807
Jul 9, 2026	24.02	24.11	23.98	24.10	24.10	0.16%	40,918
Jul 8, 2026	24.17	24.17	23.88	24.06	24.06	-0.85%	28,593
Jul 7, 2026	24.28	24.30	24.10	24.27	24.27	-1.02%	41,083
Jul 6, 2026	24.37	24.60	24.34	24.52	24.52	0.62%	43,271
Jul 2, 2026	24.37	24.38	24.17	24.37	24.37	1.25%	27,383
Jul 1, 2026	24.16	24.17	23.94	24.07	24.07	-1.15%	41,555
Jun 30, 2026	24.14	24.35	24.13	24.35	24.35	1.25%	25,102
Jun 29, 2026	24.24	24.24	23.94	24.05	24.05	-0.70%	30,402
Jun 26, 2026	24.23	24.30	24.06	24.22	24.22	-0.49%	30,317
Jun 25, 2026	24.23	24.40	24.22	24.34	24.34	0.70%	32,107
Jun 24, 2026	23.89	24.17	23.82	24.17	24.17	0.54%	32,814
Jun 23, 2026	24.17	24.19	24.04	24.04	24.04	-1.56%	111,125
Jun 22, 2026	24.27	24.43	24.27	24.42	24.42	0.37%	36,410
Jun 18, 2026	24.35	24.41	24.23	24.33	24.33	-0.33%	30,067
Jun 17, 2026	24.65	24.65	24.15	24.41	24.41	-1.13%	40,166
Jun 16, 2026	24.67	24.74	24.46	24.69	24.69	1.60%	53,777
Jun 15, 2026	24.40	24.54	24.18	24.30	24.30	1.89%	33,940
Jun 12, 2026	23.84	23.98	23.75	23.85	23.85	-0.21%	29,461
Jun 11, 2026	23.73	23.92	23.25	23.90	23.90	1.27%	131,374
Jun 10, 2026	23.63	23.68	23.48	23.60	23.60	0.08%	37,692
Jun 9, 2026	23.51	23.73	23.34	23.58	23.58	2.97%	69,483
Jun 8, 2026	22.87	22.96	22.73	22.90	22.90	2.69%	64,172
Jun 5, 2026	22.29	22.48	22.18	22.30	22.30	-0.49%	49,727
Jun 4, 2026	22.60	22.63	22.41	22.41	22.41	-1.02%	43,123
Jun 3, 2026	22.63	22.66	22.40	22.64	22.64	-0.40%	35,039
Jun 2, 2026	22.68	22.74	22.48	22.73	22.73	1.70%	68,544
Jun 1, 2026	22.09	22.38	22.09	22.35	22.35	-0.04%	73,971
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