Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel · Delayed Price · Currency is ILS · Price in ILA 558.60
-6.40 (-1.13%)
Jun 4, 2026, 5:25 PM IDT
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 575.80 | 575.90 | 552.60 | 565.00 | 565.00 | -1.88% | 384,619 |
| Jun 2, 2026 | 570.80 | 596.00 | 558.30 | 575.80 | 575.80 | 0.88% | 325,316 |
| Jun 1, 2026 | 590.00 | 581.40 | 570.00 | 570.80 | 570.80 | -3.25% | 149,597 |
| May 29, 2026 | 574.80 | 596.40 | 574.80 | 590.00 | 590.00 | 2.93% | 161,412 |
| May 28, 2026 | 581.20 | 583.40 | 566.50 | 573.20 | 573.20 | -1.38% | 85,538 |
| May 27, 2026 | 593.50 | 606.90 | 579.00 | 581.20 | 581.20 | -2.07% | 129,461 |
| May 26, 2026 | 612.10 | 617.60 | 584.50 | 593.50 | 593.50 | -3.04% | 215,759 |
| May 25, 2026 | 584.40 | 615.10 | 583.40 | 612.10 | 612.10 | 7.03% | 359,031 |
| May 20, 2026 | 578.80 | 587.20 | 564.80 | 571.90 | 571.90 | -1.19% | 200,853 |
| May 19, 2026 | 583.80 | 586.90 | 555.00 | 578.80 | 578.80 | -0.86% | 291,406 |
| May 18, 2026 | 610.00 | 610.00 | 568.00 | 583.80 | 583.80 | -4.76% | 598,574 |
| May 15, 2026 | 630.20 | 630.20 | 610.00 | 613.00 | 613.00 | -2.73% | 91,589 |
| May 14, 2026 | 652.50 | 656.30 | 622.30 | 630.20 | 630.20 | -3.42% | 283,580 |
| May 13, 2026 | 666.20 | 675.00 | 639.50 | 652.50 | 652.50 | -2.06% | 224,021 |
| May 12, 2026 | 678.40 | 681.00 | 661.60 | 666.20 | 666.20 | -1.80% | 250,203 |
| May 11, 2026 | 680.00 | 691.00 | 651.80 | 678.40 | 678.40 | -0.24% | 525,944 |
| May 8, 2026 | 673.90 | 689.80 | 657.00 | 680.00 | 680.00 | 0.91% | 540,082 |
| May 7, 2026 | 642.00 | 673.90 | 640.00 | 673.90 | 673.90 | 4.97% | 2,082,048 |
| May 6, 2026 | 636.00 | 647.60 | 627.30 | 642.00 | 642.00 | 0.94% | 392,607 |
| May 5, 2026 | 625.00 | 654.20 | 625.00 | 636.00 | 636.00 | 1.76% | 1,216,852 |
| May 4, 2026 | 591.20 | 625.00 | 587.40 | 625.00 | 625.00 | 5.72% | 4,127,408 |
| May 1, 2026 | 585.00 | 597.70 | 585.00 | 591.20 | 591.20 | 1.06% | 159,995 |
| Apr 30, 2026 | 565.20 | 586.50 | 565.20 | 585.00 | 585.00 | 3.50% | 365,370 |
| Apr 29, 2026 | 550.00 | 567.00 | 550.00 | 565.20 | 565.20 | 2.76% | 364,515 |
| Apr 28, 2026 | 550.20 | 556.10 | 538.00 | 550.00 | 550.00 | - | 163,121 |
| Apr 27, 2026 | 544.40 | 554.00 | 544.40 | 550.00 | 550.00 | 1.03% | 142,327 |
| Apr 24, 2026 | 560.00 | 568.80 | 542.20 | 544.40 | 544.40 | -2.80% | 188,515 |
| Apr 23, 2026 | 561.90 | 569.30 | 555.00 | 560.10 | 560.10 | -0.32% | 484,426 |
| Apr 20, 2026 | 544.20 | 565.30 | 541.00 | 561.90 | 561.90 | 3.25% | 549,217 |
| Apr 17, 2026 | 531.00 | 550.00 | 531.00 | 544.20 | 544.20 | 2.49% | 131,570 |
| Apr 16, 2026 | 530.30 | 537.20 | 529.70 | 531.00 | 531.00 | 0.13% | 93,174 |
| Apr 15, 2026 | 536.90 | 539.80 | 527.40 | 530.30 | 530.30 | -0.51% | 50,206 |
| Apr 14, 2026 | 535.00 | 541.80 | 526.00 | 533.00 | 533.00 | 0.53% | 251,047 |
| Apr 13, 2026 | 539.50 | 539.60 | 520.00 | 530.20 | 530.20 | -1.81% | 196,764 |
| Apr 10, 2026 | 526.00 | 540.00 | 526.00 | 540.00 | 540.00 | 2.76% | 710,880 |
| Apr 9, 2026 | 518.30 | 528.90 | 515.00 | 525.50 | 525.50 | 1.39% | 267,849 |
| Apr 6, 2026 | 520.00 | 528.00 | 510.00 | 518.30 | 518.30 | -0.33% | 160,854 |
| Apr 3, 2026 | 506.00 | 520.00 | 506.00 | 520.00 | 520.00 | 2.77% | 34,785 |
| Mar 31, 2026 | 486.70 | 506.00 | 486.30 | 506.00 | 506.00 | 3.97% | 113,947 |
| Mar 30, 2026 | 499.80 | 499.80 | 485.00 | 490.10 | 486.66 | -1.94% | 123,814 |
| Mar 27, 2026 | 515.90 | 515.90 | 495.00 | 499.80 | 496.29 | -1.05% | 113,265 |
| Mar 26, 2026 | 500.00 | 511.60 | 497.00 | 505.10 | 501.55 | 1.02% | 117,119 |
| Mar 25, 2026 | 521.20 | 521.20 | 499.00 | 500.00 | 496.49 | -1.57% | 370,331 |
| Mar 24, 2026 | 506.40 | 524.70 | 491.70 | 508.00 | 504.43 | 2.52% | 162,925 |
| Mar 23, 2026 | 511.40 | 512.90 | 495.50 | 495.50 | 492.02 | -3.11% | 455,485 |
| Mar 20, 2026 | 510.50 | 523.00 | 510.50 | 511.40 | 507.81 | 0.18% | 298,668 |
| Mar 19, 2026 | 506.50 | 511.90 | 499.90 | 510.50 | 506.92 | 0.79% | 337,438 |
| Mar 18, 2026 | 501.10 | 511.80 | 499.80 | 506.50 | 502.94 | 2.16% | 284,885 |
| Mar 17, 2026 | 513.40 | 513.40 | 493.80 | 495.80 | 492.32 | -1.33% | 202,975 |
| Mar 16, 2026 | 507.70 | 509.00 | 493.00 | 502.50 | 498.97 | -0.59% | 354,786 |