Arlitech Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.85	37.85	36.10	36.55	36.55	-2.66%	711,205
Jan 22, 2026	39.55	40.80	37.55	37.55	37.55	-3.84%	2,228,770
Jan 21, 2026	39.05	40.95	37.75	39.05	39.05	3.58%	4,466,994
Jan 20, 2026	36.60	38.40	35.75	37.70	37.70	3.86%	1,419,879
Jan 19, 2026	35.85	37.20	35.85	36.30	36.30	1.26%	501,042
Jan 16, 2026	36.95	37.40	35.85	35.85	35.85	-2.58%	630,993
Jan 15, 2026	36.00	37.55	35.85	36.80	36.80	0.82%	1,253,664
Jan 14, 2026	34.40	37.40	34.40	36.50	36.50	7.04%	2,628,807
Jan 13, 2026	34.25	34.50	33.30	34.10	34.10	-0.15%	215,467
Jan 12, 2026	33.65	35.40	33.65	34.15	34.15	1.49%	380,746
Jan 9, 2026	33.35	34.15	32.90	33.65	33.65	3.86%	351,017
Jan 8, 2026	33.30	33.30	32.35	32.40	32.40	-2.70%	257,231
Jan 7, 2026	34.90	34.90	33.30	33.30	33.30	-2.77%	351,141
Jan 6, 2026	34.80	35.60	34.25	34.25	34.25	-2.14%	339,475
Jan 5, 2026	35.25	36.25	35.00	35.00	35.00	-0.14%	675,040
Jan 2, 2026	33.55	35.25	33.55	35.05	35.05	4.47%	471,663
Dec 31, 2025	32.95	34.20	32.70	33.55	33.55	1.82%	251,901
Dec 30, 2025	33.00	33.15	32.70	32.95	32.95	-0.60%	195,366
Dec 29, 2025	33.05	33.50	32.65	33.15	33.15	-0.30%	310,353
Dec 26, 2025	34.00	34.00	32.90	33.25	33.25	-1.92%	414,478
Dec 24, 2025	35.00	36.20	33.90	33.90	33.90	-1.88%	526,212
Dec 23, 2025	34.80	35.45	34.15	34.55	34.55	0.58%	480,640
Dec 22, 2025	34.30	34.50	34.20	34.35	34.35	0.15%	194,324
Dec 19, 2025	35.25	35.80	34.30	34.30	34.30	-1.72%	261,219
Dec 18, 2025	34.75	35.85	34.70	34.90	34.90	0.58%	381,859
Dec 17, 2025	34.25	35.55	34.25	34.70	34.70	0.58%	334,108
Dec 16, 2025	35.20	35.30	34.30	34.50	34.50	-1.43%	366,061
Dec 15, 2025	35.60	36.35	34.60	35.00	35.00	-1.69%	355,760
Dec 12, 2025	35.20	35.75	35.20	35.60	35.60	0.28%	359,124
Dec 11, 2025	36.60	36.95	35.25	35.50	35.50	-3.66%	611,532
Dec 10, 2025	37.00	38.50	36.65	36.85	36.85	1.66%	2,921,607
Dec 9, 2025	34.75	36.75	34.50	36.25	36.25	4.77%	1,169,923
Dec 8, 2025	34.45	34.95	33.95	34.60	34.60	-0.43%	436,249
Dec 5, 2025	34.55	35.35	34.30	34.75	34.75	-1.28%	420,659
Dec 4, 2025	35.45	37.25	34.75	35.20	35.20	-1.68%	2,881,291
Dec 3, 2025	32.65	35.80	32.65	35.80	35.80	9.98%	2,443,028
Dec 2, 2025	32.75	32.80	32.25	32.55	32.55	1.72%	201,128
Dec 1, 2025	33.05	33.05	31.55	32.00	32.00	-2.29%	370,311
Nov 28, 2025	32.85	33.60	32.60	32.75	32.75	0.77%	445,418
Nov 27, 2025	32.00	32.85	31.80	32.50	32.50	2.04%	423,260
Nov 26, 2025	32.15	32.70	31.85	31.85	31.85	-0.78%	354,831
Nov 25, 2025	33.00	33.00	31.90	32.10	32.10	-2.73%	896,335
Nov 24, 2025	35.25	35.25	33.00	33.00	33.00	-5.17%	1,127,006
Nov 21, 2025	36.20	36.95	34.60	34.80	34.80	-5.18%	1,773,216
Nov 20, 2025	37.30	38.25	36.15	36.70	36.70	-	2,984,997
Nov 19, 2025	35.85	38.20	35.20	36.70	36.70	3.53%	5,640,661
Nov 18, 2025	35.70	38.35	34.90	35.45	35.45	-2.61%	5,334,934
Nov 17, 2025	38.25	38.80	35.20	36.40	36.40	-2.28%	3,543,414
Nov 14, 2025	35.05	38.25	34.80	37.25	37.25	5.08%	5,221,187
Nov 13, 2025	34.55	36.60	34.50	35.45	35.45	2.60%	1,599,241