Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 505.50
+4.00 (0.80%)
Mar 13, 2026, 1:44 PM IDT
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 501.50 | 508.00 | 492.30 | 505.50 | 505.50 | 0.80% | 243,947 |
| Mar 12, 2026 | 505.50 | 508.30 | 495.20 | 501.50 | 501.50 | -1.42% | 182,689 |
| Mar 11, 2026 | 541.30 | 541.30 | 508.00 | 508.70 | 508.70 | -2.73% | 436,082 |
| Mar 10, 2026 | 515.50 | 534.00 | 500.00 | 523.00 | 523.00 | 1.45% | 403,934 |
| Mar 9, 2026 | 533.90 | 533.90 | 507.90 | 515.50 | 515.50 | -3.45% | 917,310 |
| Mar 6, 2026 | 534.00 | 554.90 | 524.30 | 533.90 | 533.90 | -0.02% | 191,600 |
| Mar 5, 2026 | 546.20 | 546.20 | 527.00 | 534.00 | 534.00 | 0.70% | 619,601 |
| Mar 4, 2026 | 536.00 | 543.70 | 520.00 | 530.30 | 530.30 | -1.06% | 377,226 |
| Mar 2, 2026 | 498.60 | 536.00 | 488.60 | 536.00 | 536.00 | 7.50% | 764,388 |
| Feb 27, 2026 | 499.60 | 510.00 | 491.20 | 498.60 | 498.60 | -0.20% | 134,891 |
| Feb 26, 2026 | 499.60 | 520.90 | 484.50 | 499.60 | 499.60 | - | 259,868 |
| Feb 25, 2026 | 515.50 | 515.50 | 480.00 | 499.60 | 499.60 | -1.61% | 360,643 |
| Feb 24, 2026 | 519.00 | 519.10 | 500.50 | 507.80 | 507.80 | -2.16% | 189,065 |
| Feb 23, 2026 | 538.00 | 540.00 | 514.90 | 519.00 | 519.00 | -2.08% | 572,474 |
| Feb 20, 2026 | 515.00 | 530.00 | 510.70 | 530.00 | 530.00 | 2.91% | 422,045 |
| Feb 19, 2026 | 510.90 | 530.00 | 509.40 | 515.00 | 515.00 | 0.27% | 1,602,546 |
| Feb 18, 2026 | 525.00 | 528.00 | 506.30 | 513.60 | 513.60 | -0.77% | 308,719 |
| Feb 17, 2026 | 489.80 | 541.00 | 479.80 | 517.60 | 517.60 | 5.68% | 2,254,265 |
| Feb 16, 2026 | 474.00 | 499.90 | 460.00 | 489.80 | 489.80 | 3.33% | 3,033,170 |
| Feb 13, 2026 | 471.90 | 495.40 | 460.00 | 474.00 | 474.00 | 0.45% | 476,383 |
| Feb 12, 2026 | 460.00 | 471.90 | 438.40 | 471.90 | 471.90 | 3.87% | 3,281,898 |
| Feb 11, 2026 | 448.00 | 455.80 | 446.10 | 454.30 | 454.30 | 1.41% | 294,128 |
| Feb 10, 2026 | 448.80 | 458.60 | 443.00 | 448.00 | 448.00 | -0.18% | 156,274 |
| Feb 9, 2026 | 450.00 | 457.80 | 439.30 | 448.80 | 448.80 | -0.27% | 354,154 |
| Feb 6, 2026 | 452.90 | 452.90 | 444.00 | 450.00 | 450.00 | -0.64% | 151,049 |
| Feb 5, 2026 | 450.00 | 459.40 | 439.80 | 452.90 | 452.90 | 0.69% | 1,512,881 |
| Feb 4, 2026 | 443.80 | 455.00 | 435.60 | 449.80 | 449.80 | -0.27% | 436,529 |
| Feb 3, 2026 | 443.50 | 455.70 | 431.20 | 451.00 | 451.00 | 3.92% | 422,620 |
| Feb 2, 2026 | 433.90 | 437.00 | 421.90 | 434.00 | 434.00 | 0.02% | 160,451 |
| Jan 30, 2026 | 436.30 | 437.10 | 425.70 | 433.90 | 433.90 | -0.55% | 79,838 |
| Jan 29, 2026 | 441.10 | 449.00 | 434.60 | 436.30 | 436.30 | -1.04% | 77,273 |
| Jan 28, 2026 | 450.30 | 459.00 | 434.30 | 440.90 | 440.90 | -2.09% | 102,739 |
| Jan 27, 2026 | 450.00 | 454.50 | 440.00 | 450.30 | 450.30 | 0.07% | 321,503 |
| Jan 26, 2026 | 445.80 | 453.80 | 437.40 | 450.00 | 450.00 | 0.94% | 307,074 |
| Jan 23, 2026 | 439.50 | 452.60 | 436.10 | 445.80 | 445.80 | 1.43% | 134,313 |
| Jan 22, 2026 | 443.60 | 443.60 | 424.60 | 439.50 | 439.50 | 1.03% | 290,889 |
| Jan 21, 2026 | 436.90 | 448.90 | 419.90 | 435.00 | 435.00 | -0.41% | 177,524 |
| Jan 20, 2026 | 443.90 | 443.90 | 425.10 | 436.80 | 436.80 | -1.60% | 334,136 |
| Jan 19, 2026 | 444.00 | 444.00 | 436.10 | 443.90 | 443.90 | 0.91% | 177,016 |
| Jan 16, 2026 | 439.90 | 439.90 | 432.90 | 439.90 | 439.90 | - | 124,549 |
| Jan 15, 2026 | 439.00 | 440.00 | 427.30 | 439.90 | 439.90 | 0.21% | 179,534 |
| Jan 14, 2026 | 430.00 | 439.80 | 425.00 | 439.00 | 439.00 | 2.09% | 258,561 |
| Jan 13, 2026 | 429.50 | 438.30 | 418.00 | 430.00 | 430.00 | 0.14% | 234,887 |
| Jan 12, 2026 | 428.20 | 439.90 | 421.20 | 429.40 | 429.40 | 0.28% | 204,307 |
| Jan 9, 2026 | 419.80 | 430.00 | 408.90 | 428.20 | 428.20 | 2.00% | 139,713 |
| Jan 8, 2026 | 411.00 | 446.10 | 412.20 | 419.80 | 419.80 | 2.14% | 341,472 |
| Jan 7, 2026 | 427.00 | 427.00 | 408.10 | 411.00 | 411.00 | -2.97% | 8,243,492 |
| Jan 6, 2026 | 425.90 | 431.40 | 416.80 | 423.60 | 423.60 | -0.21% | 259,085 |
| Jan 5, 2026 | 406.90 | 427.80 | 401.20 | 424.50 | 424.50 | 4.33% | 254,336 |
| Jan 1, 2026 | 398.00 | 415.00 | 398.00 | 406.90 | 406.90 | 2.24% | 249,646 |