Arab Investors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 25, 2026	0.91	0.91	0.91	0.91	0.91	-4.21%	1,869
May 13, 2026	0.95	0.95	0.95	0.95	0.95	-	423
May 5, 2026	0.95	0.95	0.95	0.95	0.95	-5.00%	2,644
Apr 20, 2026	1.00	1.00	0.95	1.00	1.00	-	4,738
Mar 31, 2026	1.00	1.00	0.97	1.00	1.00	3.09%	296
Mar 30, 2026	0.97	0.97	0.97	0.97	0.97	4.30%	1,000
Mar 29, 2026	0.93	0.93	0.93	0.93	0.93	4.49%	1,000
Mar 26, 2026	0.89	0.89	0.89	0.89	0.89	-4.30%	1,533
Dec 31, 2025	0.90	0.93	0.90	0.93	0.93	3.33%	5,087
Dec 18, 2025	0.87	0.90	0.87	0.90	0.90	-1.10%	3,768
Jul 2, 2025	0.91	0.91	0.91	0.91	0.91	-4.21%	286
Dec 31, 2024	0.90	0.95	0.90	0.95	0.95	1.06%	1,200
Dec 30, 2024	0.95	0.95	0.94	0.94	0.94	-4.08%	1,400
Dec 29, 2024	0.90	0.98	0.90	0.98	0.98	4.26%	1,739
Dec 26, 2024	0.87	0.94	0.87	0.94	0.94	3.30%	8,687
Dec 24, 2024	0.84	0.91	0.84	0.91	0.91	3.41%	4,650
Dec 23, 2024	0.80	0.88	0.80	0.88	0.88	4.76%	8,700
Dec 22, 2024	0.76	0.84	0.76	0.84	0.84	5.00%	6,050
Dec 19, 2024	0.80	0.80	0.80	0.80	0.80	-4.76%	500
Dec 18, 2024	0.77	0.84	0.77	0.84	0.84	3.70%	4,452
Dec 3, 2024	0.81	0.81	0.81	0.81	0.81	-3.57%	500
Dec 2, 2024	0.81	0.84	0.81	0.84	0.84	-	1,300
Nov 26, 2024	0.81	0.84	0.81	0.84	0.84	-1.18%	2,600
Nov 24, 2024	0.82	0.85	0.82	0.85	0.85	3.66%	4,800
Nov 21, 2024	0.82	0.82	0.82	0.82	0.82	1.23%	100
Nov 20, 2024	0.81	0.81	0.81	0.81	0.81	3.85%	200
Nov 19, 2024	0.78	0.78	0.78	0.78	0.78	4.00%	100
Nov 17, 2024	0.74	0.75	0.74	0.75	0.75	2.74%	184
Nov 10, 2024	0.73	0.73	0.73	0.73	0.73	4.29%	80
Nov 4, 2024	0.72	0.72	0.70	0.70	0.70	-4.11%	35,646
Oct 29, 2024	0.73	0.73	0.73	0.73	0.73	-3.95%	30
Oct 7, 2024	0.76	0.76	0.76	0.76	0.76	-5.00%	10
Aug 20, 2024	0.78	0.80	0.78	0.80	0.80	-2.44%	611
Jul 10, 2024	0.82	0.82	0.82	0.82	0.82	-1.20%	190
Jul 9, 2024	0.83	0.83	0.83	0.83	0.83	-4.60%	150
Jun 23, 2024	0.87	0.87	0.87	0.87	0.87	-4.40%	33,900
Jun 4, 2024	0.91	0.91	0.91	0.91	0.91	-	843
Jun 2, 2024	0.91	0.91	0.91	0.91	0.91	-4.21%	13,581
Dec 27, 2023	0.90	0.95	0.90	0.95	0.95	1.06%	6,100
Jul 24, 2023	0.94	0.94	0.94	0.94	0.94	-1.05%	802
Jul 6, 2023	0.95	0.95	0.95	0.95	0.95	0.50%	100
Dec 22, 2022	0.94	0.95	0.94	0.95	0.95	3.09%	105
Dec 20, 2022	0.88	0.92	0.88	0.92	0.92	4.30%	311
Dec 18, 2022	0.80	0.88	0.80	0.88	0.88	4.49%	186
Sep 14, 2022	0.84	0.84	0.84	0.84	0.84	-1.11%	21,158
Aug 11, 2022	0.85	0.85	0.85	0.85	0.85	-4.26%	2,644
May 18, 2022	0.86	0.89	0.86	0.89	0.89	-	14,176
Apr 6, 2022	0.89	0.89	0.89	0.89	0.89	-	113
Feb 6, 2022	0.89	0.89	0.89	0.89	0.89	-	314