Arlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	40.50	40.92	40.39	40.90	40.90	0.86%	3,131
Nov 7, 2025	41.00	41.00	40.52	40.55	40.55	-1.43%	1,795
Nov 6, 2025	41.27	41.40	40.56	41.14	41.14	-1.11%	4,428
Nov 5, 2025	41.15	42.16	41.05	41.60	41.60	1.17%	32,551
Nov 4, 2025	40.51	41.20	40.51	41.12	41.12	1.53%	17,223
Nov 3, 2025	41.87	41.87	40.40	40.50	40.50	-1.39%	16,193
Oct 31, 2025	41.48	42.44	40.84	41.07	41.07	-0.32%	41,800
Oct 30, 2025	40.32	41.56	40.16	41.20	41.20	0.50%	22,460
Oct 29, 2025	41.75	41.75	40.12	41.00	41.00	-1.93%	8,785
Oct 28, 2025	42.25	42.25	41.61	41.80	41.80	-0.48%	4,346
Oct 27, 2025	42.30	42.40	40.00	42.00	42.00	-1.01%	22,810
Oct 24, 2025	42.30	42.59	41.51	42.43	42.43	-0.16%	18,097
Oct 23, 2025	43.30	43.40	42.30	42.50	42.50	-0.70%	4,987
Oct 22, 2025	42.90	43.40	42.10	42.80	42.80	-0.77%	8,344
Oct 21, 2025	43.20	44.00	42.68	43.13	43.13	-0.25%	7,768
Oct 20, 2025	44.10	44.49	43.22	43.24	43.24	-1.73%	8,563