Arrow Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	6.12	6.17	6.06	6.10	6.10	-0.81%	3,071,900
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%	3,901,399
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%	8,869,900
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
Aug 10, 2026	6.06	6.20	5.97	6.18	6.18	2.15%	4,466,900
Aug 7, 2026	6.15	6.15	5.97	6.05	6.05	-1.79%	3,522,300
Aug 6, 2026	6.12	6.22	6.06	6.16	6.16	-0.48%	2,850,700
Aug 5, 2026	6.17	6.21	6.08	6.19	6.19	-	2,629,900
Aug 4, 2026	6.25	6.35	6.17	6.19	6.19	-1.12%	3,208,400
Aug 3, 2026	6.22	6.27	6.18	6.26	6.26	0.81%	2,505,700
Jul 31, 2026	6.10	6.23	6.08	6.21	6.21	1.64%	3,467,000
Jul 30, 2026	6.03	6.17	6.01	6.11	6.11	0.49%	4,492,800
Jul 29, 2026	5.98	6.21	5.96	6.08	6.08	1.67%	7,259,800
Jul 28, 2026	5.93	6.03	5.91	5.98	5.98	0.50%	2,514,100
Jul 27, 2026	5.85	5.99	5.82	5.95	5.95	1.36%	3,109,400
Jul 24, 2026	6.12	6.13	5.85	5.87	5.87	-3.93%	2,983,900
Jul 23, 2026	5.99	6.12	5.97	6.11	6.11	1.16%	2,299,400
Jul 22, 2026	6.12	6.18	5.95	6.04	6.04	-2.11%	4,367,300
Jul 21, 2026	6.27	6.35	6.13	6.17	6.17	-1.75%	4,137,005
Jul 20, 2026	6.48	6.51	6.21	6.28	6.28	-3.09%	5,946,400
Jul 17, 2026	6.37	6.58	6.30	6.48	6.48	1.73%	7,147,098
Jul 16, 2026	6.06	6.42	6.05	6.37	6.37	3.92%	6,678,499
Jul 15, 2026	6.07	6.19	6.00	6.13	6.13	0.16%	3,271,300
Jul 14, 2026	6.02	6.17	6.00	6.12	6.12	1.16%	2,713,400
Jul 13, 2026	6.15	6.23	6.04	6.05	6.05	-2.26%	2,816,500
Jul 10, 2026	6.34	6.34	6.19	6.19	6.19	-2.52%	4,431,100
Jul 9, 2026	6.25	6.35	6.21	6.35	6.35	0.79%	3,692,510