Arrow Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	6.24	6.44	6.13	6.13	6.13	-2.39%	2,890,100
Oct 26, 2026	6.26	6.34	6.13	6.28	6.28	-0.16%	4,398,200
Oct 23, 2026	6.24	6.35	6.00	6.29	6.29	-2.33%	6,780,003
Oct 22, 2026	6.61	6.62	6.41	6.44	6.44	-3.16%	4,407,700
Oct 21, 2026	6.71	6.77	6.59	6.65	6.65	-1.92%	6,555,304
Oct 20, 2026	6.54	7.08	6.48	6.78	6.78	3.35%	8,781,347
Oct 19, 2026	6.57	6.65	6.43	6.56	6.56	-1.06%	3,473,100
Oct 16, 2026	6.70	6.76	6.54	6.63	6.63	-0.15%	3,284,199
Oct 15, 2026	6.70	6.78	6.58	6.64	6.64	-1.78%	3,066,300
Oct 14, 2026	6.86	6.88	6.73	6.76	6.76	-0.73%	3,404,600
Oct 13, 2026	6.75	6.81	6.58	6.81	6.81	0.74%	4,635,896
Oct 12, 2026	6.85	6.86	6.70	6.76	6.76	-1.46%	4,203,000
Oct 9, 2026	6.77	6.88	6.63	6.86	6.86	1.33%	5,259,404
Oct 8, 2026	6.74	6.90	6.67	6.77	6.77	0.45%	6,788,400
Sep 30, 2026	6.50	6.83	6.46	6.74	6.74	3.53%	9,088,600
Sep 29, 2026	6.36	6.57	6.32	6.51	6.51	2.52%	7,314,467
Sep 28, 2026	6.54	6.60	6.33	6.35	6.35	-2.46%	7,970,000
Sep 24, 2026	6.62	6.72	6.47	6.51	6.51	-2.98%	15,308,047
Sep 23, 2026	7.10	7.55	6.69	6.71	6.71	-3.45%	27,810,746
Sep 22, 2026	6.32	6.95	6.29	6.95	6.95	9.97%	16,121,999
Sep 21, 2026	6.16	6.35	6.12	6.32	6.32	2.76%	3,689,100
Sep 18, 2026	6.10	6.24	6.08	6.15	6.15	0.33%	2,670,800
Sep 17, 2026	6.12	6.15	6.04	6.13	6.13	0.49%	1,674,700
Sep 16, 2026	6.12	6.17	6.06	6.10	6.10	-0.81%	3,070,400
Sep 15, 2026	6.36	6.44	6.13	6.15	6.15	-3.15%	3,435,900
Sep 14, 2026	6.22	6.40	6.19	6.35	6.35	2.58%	3,039,700
Sep 11, 2026	6.39	6.44	6.15	6.19	6.19	-3.73%	3,892,299
Sep 10, 2026	6.60	6.60	6.40	6.43	6.43	-1.53%	2,297,400
Sep 9, 2026	6.55	6.63	6.50	6.53	6.53	-1.21%	2,922,800
Sep 8, 2026	6.52	6.65	6.46	6.61	6.61	1.54%	2,587,899
Sep 7, 2026	6.49	6.52	6.28	6.51	6.51	0.31%	3,396,069
Sep 4, 2026	6.55	6.60	6.48	6.49	6.49	-0.61%	2,563,300
Sep 3, 2026	6.67	6.69	6.52	6.53	6.53	-1.36%	2,341,700
Sep 2, 2026	6.77	6.77	6.56	6.62	6.62	-2.22%	3,354,500
Sep 1, 2026	6.70	6.79	6.65	6.77	6.77	0.59%	3,356,607
Aug 31, 2026	6.68	6.80	6.58	6.73	6.73	1.20%	6,613,300
Aug 28, 2026	6.39	6.79	6.32	6.65	6.65	3.91%	8,868,400
Aug 27, 2026	6.33	6.44	6.22	6.40	6.40	1.11%	5,186,100
Aug 26, 2026	6.29	6.35	6.25	6.33	6.33	0.96%	2,971,200
Aug 25, 2026	6.16	6.28	6.13	6.27	6.27	1.46%	2,601,200
Aug 24, 2026	6.28	6.41	6.15	6.18	6.18	-1.59%	3,037,700
Aug 21, 2026	6.22	6.32	6.11	6.28	6.28	0.96%	3,816,100
Aug 20, 2026	6.03	6.26	5.99	6.22	6.22	4.36%	5,831,300
Aug 19, 2026	6.14	6.14	5.95	5.96	5.96	-2.77%	3,386,400
Aug 18, 2026	6.16	6.25	6.09	6.13	6.13	-1.13%	3,310,800
Aug 17, 2026	6.17	6.23	6.08	6.20	6.20	0.49%	2,281,518
Aug 14, 2026	6.24	6.25	6.10	6.17	6.17	-0.80%	3,970,600
Aug 13, 2026	6.30	6.30	6.20	6.22	6.22	-1.27%	3,409,300
Aug 12, 2026	6.19	6.32	6.13	6.30	6.30	2.11%	4,297,039
Aug 11, 2026	6.14	6.20	6.09	6.17	6.17	-0.16%	3,015,400