Arlitech Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.75	33.75	32.10	32.40	32.40	-9.12%	495,578
Mar 6, 2026	35.90	36.80	35.60	35.65	35.65	-2.86%	298,041
Mar 5, 2026	38.00	38.70	36.55	36.70	36.70	-	491,590
Mar 4, 2026	37.00	38.10	35.85	36.70	36.70	-4.43%	723,921
Mar 3, 2026	39.00	39.95	37.30	38.40	38.40	3.78%	2,509,304
Mar 2, 2026	34.10	37.00	33.85	37.00	37.00	9.96%	1,542,878
Feb 26, 2026	32.70	34.55	32.20	33.65	33.65	2.44%	425,227
Feb 25, 2026	34.00	34.30	32.80	32.85	32.85	-2.38%	243,597
Feb 24, 2026	32.25	33.90	32.20	33.65	33.65	4.18%	496,223
Feb 23, 2026	31.55	32.90	31.55	32.30	32.30	3.69%	232,814
Feb 11, 2026	31.15	32.00	30.70	31.15	31.15	0.16%	132,869
Feb 10, 2026	31.60	31.60	30.80	31.10	31.10	-	82,587
Feb 9, 2026	31.10	31.45	30.70	31.10	31.10	1.63%	150,910
Feb 6, 2026	31.85	31.85	30.15	30.60	30.60	-4.08%	470,088
Feb 5, 2026	32.00	32.75	31.90	31.90	31.90	-1.54%	197,389
Feb 4, 2026	31.95	32.70	31.95	32.40	32.40	0.47%	124,315
Feb 3, 2026	32.80	32.80	31.95	32.25	32.25	0.16%	159,797
Feb 2, 2026	33.00	33.00	31.80	32.20	32.20	-2.57%	240,538
Jan 30, 2026	33.55	34.00	32.75	33.05	33.05	-0.90%	279,190
Jan 29, 2026	34.50	34.50	33.20	33.35	33.35	-2.91%	410,195
Jan 28, 2026	35.70	35.70	34.20	34.35	34.35	-2.69%	427,720
Jan 27, 2026	36.00	36.50	35.10	35.30	35.30	-1.94%	524,359
Jan 26, 2026	36.50	36.75	35.60	36.00	36.00	-1.50%	517,146
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