Arlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	33.64	33.64	31.85	32.18	32.18	-2.48%	10,266
Jan 27, 2026	33.05	33.75	32.44	33.00	33.00	-	6,972
Jan 26, 2026	33.30	33.80	32.50	33.00	33.00	-2.19%	6,161
Jan 23, 2026	34.58	34.60	33.32	33.74	33.74	-0.24%	9,162
Jan 22, 2026	35.20	35.20	33.26	33.82	33.82	3.74%	44,006
Jan 21, 2026	33.60	33.86	32.41	32.60	32.60	-2.86%	22,832
Jan 20, 2026	33.58	33.58	32.61	33.56	33.56	0.48%	5,747
Jan 19, 2026	33.33	33.59	32.56	33.40	33.40	0.21%	2,232
Jan 16, 2026	33.99	33.99	33.23	33.33	33.33	-1.97%	11,638
Jan 15, 2026	34.54	34.65	33.20	34.00	34.00	-0.99%	9,597
Jan 14, 2026	35.23	35.23	33.23	34.34	34.34	-1.91%	17,161
Jan 13, 2026	35.68	35.70	34.60	35.01	35.01	1.18%	31,736
Jan 12, 2026	35.10	36.20	34.10	34.60	34.60	-1.42%	119,852
Jan 9, 2026	32.30	35.20	32.30	35.10	35.10	8.67%	35,802
Jan 8, 2026	31.85	32.48	31.85	32.30	32.30	1.41%	6,354
Jan 7, 2026	30.85	31.90	30.85	31.85	31.85	3.41%	19,158
Jan 5, 2026	31.02	31.60	30.30	30.80	30.80	0.65%	14,558
Jan 2, 2026	29.85	30.74	29.70	30.60	30.60	3.03%	28,712
Dec 30, 2025	29.90	30.05	29.70	29.70	29.70	-0.17%	17,117
Dec 29, 2025	29.50	30.18	29.50	29.75	29.75	0.85%	11,066
Dec 23, 2025	29.90	30.00	29.02	29.50	29.50	-1.67%	43,268
Dec 22, 2025	31.00	31.00	29.70	30.00	30.00	-3.23%	30,421
Dec 19, 2025	30.20	31.90	30.20	31.00	31.00	3.33%	128,347
Dec 18, 2025	29.80	30.19	29.42	30.00	30.00	1.35%	80,595
Dec 17, 2025	29.60	30.40	29.00	29.60	29.60	0.32%	39,965
Dec 16, 2025	31.40	31.63	29.51	29.51	29.51	-5.07%	34,184
Dec 15, 2025	31.82	32.20	30.50	31.08	31.08	-1.96%	18,266
Dec 12, 2025	32.20	32.89	31.58	31.70	31.70	-2.76%	10,751
Dec 11, 2025	32.90	33.00	32.12	32.60	32.60	1.49%	10,537
Dec 10, 2025	32.25	33.40	31.88	32.12	32.12	0.75%	19,603
Dec 9, 2025	30.05	31.98	29.02	31.88	31.88	5.56%	55,990
Dec 8, 2025	31.50	31.80	29.65	30.20	30.20	-2.96%	26,378
Dec 5, 2025	31.56	32.40	30.65	31.12	31.12	-1.36%	38,358
Dec 4, 2025	34.00	34.00	31.01	31.55	31.55	-6.93%	54,102
Dec 3, 2025	33.60	33.96	33.20	33.90	33.90	1.50%	18,996
Dec 2, 2025	34.60	34.61	33.01	33.40	33.40	-3.22%	38,448
Dec 1, 2025	36.00	36.19	34.50	34.51	34.51	-4.14%	43,630
Nov 28, 2025	37.00	37.00	35.01	36.00	36.00	-2.68%	61,560
Nov 27, 2025	39.77	39.77	36.12	36.99	36.99	-7.25%	81,930
Nov 26, 2025	40.05	40.20	39.10	39.88	39.88	-1.04%	8,078
Nov 25, 2025	38.98	40.74	38.80	40.30	40.30	3.89%	23,169
Nov 24, 2025	38.30	39.00	36.80	38.79	38.79	1.02%	25,381
Nov 21, 2025	39.85	39.85	38.40	38.40	38.40	-3.64%	4,834
Nov 20, 2025	39.00	40.10	39.00	39.85	39.85	-0.82%	4,628
Nov 19, 2025	39.34	40.48	39.34	40.18	40.18	-0.79%	4,961
Nov 18, 2025	40.71	40.71	37.64	40.50	40.50	-	15,171
Nov 17, 2025	41.26	41.48	40.46	40.50	40.50	-1.84%	1,448
Nov 14, 2025	41.54	41.54	40.30	41.26	41.26	-0.10%	7,791
Nov 13, 2025	40.87	41.85	40.58	41.30	41.30	1.05%	5,469
Nov 12, 2025	40.90	40.90	40.55	40.87	40.87	-0.07%	4,152