Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 530.00
+15.00 (2.91%)
At close: Feb 20, 2026
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 404.00 | 405.40 | 390.40 | 398.00 | 398.00 | -1.41% | 398,777 |
| Dec 30, 2025 | 393.10 | 403.90 | 391.00 | 403.70 | 403.70 | 2.70% | 203,911 |
| Dec 29, 2025 | 399.00 | 403.90 | 387.70 | 393.10 | 393.10 | -1.48% | 86,692 |
| Dec 28, 2025 | 394.00 | 405.40 | 387.00 | 399.00 | 399.00 | 1.27% | 266,110 |
| Dec 25, 2025 | 392.00 | 394.00 | 380.00 | 394.00 | 394.00 | 0.51% | 177,440 |
| Dec 24, 2025 | 392.00 | 397.70 | 386.10 | 392.00 | 392.00 | - | 125,413 |
| Dec 23, 2025 | 396.60 | 396.60 | 387.30 | 392.00 | 392.00 | -1.16% | 58,715 |
| Dec 22, 2025 | 403.50 | 403.50 | 392.00 | 396.60 | 396.60 | -1.71% | 144,490 |
| Dec 21, 2025 | 399.90 | 405.40 | 398.40 | 403.50 | 403.50 | 0.90% | 112,427 |
| Dec 18, 2025 | 382.50 | 406.00 | 372.10 | 399.90 | 399.90 | 4.55% | 347,093 |
| Dec 17, 2025 | 379.20 | 387.90 | 379.20 | 382.50 | 382.50 | 0.87% | 106,264 |
| Dec 16, 2025 | 390.00 | 390.00 | 373.10 | 379.20 | 379.20 | -0.84% | 101,437 |
| Dec 15, 2025 | 392.80 | 394.30 | 374.00 | 382.40 | 382.40 | -2.65% | 273,083 |
| Dec 14, 2025 | 397.20 | 397.20 | 388.90 | 392.80 | 392.80 | -1.11% | 51,192 |