Arlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	43.20	45.47	42.10	44.80	44.80	3.23%	50,043
Aug 11, 2025	41.40	43.92	41.30	43.40	43.40	5.08%	41,718
Aug 8, 2025	40.79	41.44	40.41	41.30	41.30	2.99%	27,388
Aug 7, 2025	41.30	41.32	39.61	40.10	40.10	-2.20%	98,720
Aug 6, 2025	41.39	41.46	40.70	41.00	41.00	0.12%	34,662
Aug 5, 2025	41.01	41.80	40.70	40.95	40.95	0.86%	43,261
Aug 4, 2025	38.65	40.90	38.30	40.60	40.60	6.01%	94,639
Aug 1, 2025	39.18	39.24	36.60	38.30	38.30	-2.42%	28,388
Jul 31, 2025	38.68	39.49	38.68	39.25	39.25	1.47%	62,036
Jul 30, 2025	37.75	38.76	37.75	38.68	38.68	3.42%	152,615
Jul 29, 2025	37.00	37.40	37.00	37.40	37.40	0.29%	4,964
Jul 28, 2025	37.49	37.88	37.00	37.29	37.29	-0.51%	15,851
Jul 25, 2025	37.72	37.85	37.22	37.48	37.48	0.70%	14,397
Jul 24, 2025	37.00	37.61	37.00	37.22	37.22	1.75%	12,908
Jul 23, 2025	36.51	36.80	36.51	36.58	36.58	-	6,309
Jul 22, 2025	36.75	36.90	36.52	36.58	36.58	-1.11%	5,799
Jul 21, 2025	37.15	37.15	36.83	36.99	36.99	-0.43%	3,698
Jul 18, 2025	37.00	37.29	36.75	37.15	37.15	0.54%	6,689
Jul 17, 2025	37.40	37.40	36.80	36.95	36.95	-0.43%	7,853
Jul 16, 2025	36.90	37.40	36.71	37.11	37.11	0.81%	33,786
Jul 15, 2025	37.26	37.35	36.81	36.81	36.81	-1.18%	8,010
Jul 14, 2025	37.40	37.40	37.11	37.25	37.25	-0.40%	5,690
Jul 11, 2025	37.36	37.48	37.10	37.40	37.40	0.56%	10,487
Jul 10, 2025	37.00	37.44	36.81	37.19	37.19	0.65%	24,276
Jul 9, 2025	37.20	37.20	36.88	36.95	36.95	0.14%	70,947
Jul 8, 2025	37.40	37.47	36.80	36.90	36.90	-0.54%	18,098
Jul 7, 2025	37.00	37.60	36.95	37.10	37.10	0.27%	14,766
Jul 4, 2025	36.82	37.00	36.50	37.00	37.00	0.82%	20,204
Jul 3, 2025	36.25	36.88	36.25	36.70	36.70	1.13%	36,965
Jul 2, 2025	36.22	36.50	36.16	36.29	36.29	0.19%	4,116
Jul 1, 2025	36.55	36.95	36.06	36.22	36.22	-0.49%	37,750
Jun 30, 2025	37.00	37.40	36.40	36.40	36.40	-1.62%	83,973
Jun 27, 2025	37.40	37.40	36.28	37.00	37.00	-1.07%	95,984
Jun 26, 2025	37.75	37.99	36.92	37.40	37.40	-0.93%	49,194