Arlitech Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	61.30	67.30	59.20	67.30	67.30	9.97%	3,796,083
Jun 4, 2026	63.40	65.30	61.20	61.20	61.20	-4.82%	1,191,604
Jun 3, 2026	65.80	66.20	63.80	64.30	64.30	-2.58%	1,339,050
Jun 2, 2026	67.00	67.40	63.00	66.00	66.00	-3.08%	3,096,887
Jun 1, 2026	71.10	73.00	68.10	68.10	68.10	-3.54%	3,282,648
May 29, 2026	70.50	72.40	67.60	70.60	70.60	0.86%	4,958,027
May 28, 2026	67.30	71.70	66.60	70.00	70.00	7.36%	10,252,202
May 27, 2026	63.40	65.20	62.60	65.20	65.20	9.95%	3,368,006
May 26, 2026	58.30	59.40	55.10	59.30	59.30	3.85%	3,863,900
May 25, 2026	55.80	59.90	55.70	57.10	57.10	2.51%	4,243,516
May 22, 2026	57.20	57.50	55.00	55.70	55.70	-2.11%	5,023,268
May 21, 2026	53.40	57.90	53.30	56.90	56.90	7.97%	7,948,072
May 20, 2026	49.40	54.60	49.30	52.70	52.70	6.04%	5,074,319
May 19, 2026	51.80	52.70	49.00	49.70	49.70	-5.51%	2,320,374
May 18, 2026	53.30	53.80	51.10	52.60	52.60	2.94%	4,989,407
May 15, 2026	50.10	54.50	50.00	51.10	51.10	3.02%	4,732,470
May 14, 2026	48.60	52.40	48.60	49.60	49.60	3.77%	3,800,699
May 13, 2026	46.60	49.60	46.10	47.80	47.80	1.06%	2,423,910
May 12, 2026	50.00	52.60	47.05	47.30	47.30	-2.67%	6,481,314
May 11, 2026	44.35	48.60	42.70	48.60	48.60	9.95%	3,042,570
May 8, 2026	43.40	45.60	41.70	44.20	44.20	1.38%	2,223,295
May 7, 2026	45.80	46.20	43.00	43.60	43.60	3.20%	2,764,388
May 6, 2026	42.65	42.95	40.80	42.25	42.25	-0.94%	1,884,716
May 5, 2026	38.90	42.65	38.55	42.65	42.65	9.92%	1,959,356
May 4, 2026	39.25	39.85	38.70	38.80	38.80	-0.13%	484,895
Apr 30, 2026	40.00	40.20	38.65	38.85	38.85	-1.65%	1,163,324
Apr 29, 2026	38.00	40.20	37.45	39.50	39.50	3.27%	855,717
Apr 28, 2026	37.50	39.50	37.15	38.25	38.25	3.10%	552,639
Apr 27, 2026	38.00	38.20	36.00	37.10	37.10	-2.88%	385,124
Apr 24, 2026	39.30	40.00	37.70	38.20	38.20	-2.80%	402,060
Apr 23, 2026	42.35	42.70	38.10	39.30	39.30	-7.09%	865,392
Apr 22, 2026	43.65	44.15	42.25	42.30	42.30	-2.31%	844,197
Apr 21, 2026	47.90	47.90	43.20	43.30	43.30	-3.24%	2,924,450
Apr 20, 2026	44.20	44.75	43.50	44.75	44.75	9.95%	1,532,928
Apr 17, 2026	39.45	41.15	38.35	40.70	40.70	3.04%	1,538,827
Apr 16, 2026	39.00	41.00	38.80	39.50	39.50	-	908,427
Apr 15, 2026	41.05	43.00	39.50	39.50	39.50	-1.74%	2,009,579
Apr 14, 2026	39.55	40.60	38.10	40.20	40.20	1.90%	2,713,716
Apr 13, 2026	38.65	39.45	37.35	39.45	39.45	9.89%	2,545,697
Apr 10, 2026	33.60	35.90	32.85	35.90	35.90	9.95%	610,479
Apr 9, 2026	32.90	33.00	32.20	32.65	32.65	-0.15%	122,333
Apr 8, 2026	33.00	33.00	32.40	32.70	32.70	2.19%	117,122
Apr 7, 2026	32.20	32.35	31.80	32.00	32.00	-0.31%	102,878
Apr 2, 2026	33.20	33.20	32.10	32.10	32.10	-3.02%	156,100
Apr 1, 2026	33.90	34.20	33.00	33.10	33.10	0.61%	94,125
Mar 31, 2026	33.60	34.20	32.85	32.90	32.90	-2.08%	196,293
Mar 30, 2026	34.00	34.35	33.45	33.60	33.60	-2.61%	126,706
Mar 27, 2026	35.15	35.15	34.00	34.50	34.50	0.58%	146,513
Mar 26, 2026	35.10	35.70	34.05	34.30	34.30	-2.00%	154,351
Mar 25, 2026	34.40	35.00	34.25	35.00	35.00	3.55%	126,280