Arlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	33.13	33.13	31.52	31.94	31.94	-0.58%	2,530
Mar 11, 2026	31.70	33.20	31.55	32.12	32.12	1.97%	7,004
Mar 10, 2026	31.70	31.80	31.20	31.50	31.50	-	4,766
Mar 9, 2026	32.25	32.25	31.03	31.50	31.50	-2.33%	6,409
Mar 6, 2026	33.00	33.00	31.91	32.25	32.25	-1.29%	3,732
Mar 5, 2026	32.77	32.88	31.80	32.67	32.67	-0.03%	1,238
Mar 4, 2026	32.20	32.97	31.79	32.68	32.68	2.93%	2,217
Mar 3, 2026	32.81	32.81	31.75	31.75	31.75	-3.20%	8,382
Mar 2, 2026	33.58	33.68	32.62	32.80	32.80	-1.20%	3,188
Feb 27, 2026	33.15	33.59	32.00	33.20	33.20	0.15%	5,099
Feb 26, 2026	33.10	33.59	33.10	33.15	33.15	-0.75%	5,816
Feb 25, 2026	33.00	33.45	32.95	33.40	33.40	1.23%	6,471
Feb 24, 2026	33.47	33.50	32.50	33.00	33.00	0.69%	2,555
Feb 23, 2026	32.60	33.88	32.60	32.77	32.77	0.52%	5,327
Feb 20, 2026	32.52	33.00	32.51	32.60	32.60	-0.46%	7,028
Feb 19, 2026	32.93	33.38	32.51	32.75	32.75	0.15%	3,303
Feb 18, 2026	33.00	33.05	32.61	32.70	32.70	-0.30%	4,922
Feb 17, 2026	33.20	33.20	32.56	32.80	32.80	0.46%	1,195
Feb 16, 2026	33.25	34.00	32.50	32.65	32.65	-3.55%	4,434
Feb 13, 2026	33.58	34.05	33.38	33.85	33.85	0.80%	2,527
Feb 12, 2026	33.58	33.60	32.90	33.58	33.58	-	1,503
Feb 11, 2026	34.57	34.62	33.33	33.58	33.58	-1.96%	43,537
Feb 10, 2026	34.25	35.50	33.70	34.25	34.25	0.44%	48,303
Feb 9, 2026	34.30	34.30	33.85	34.10	34.10	-0.23%	13,410
Feb 6, 2026	33.00	34.30	33.00	34.18	34.18	5.17%	10,126
Feb 5, 2026	33.30	33.39	32.40	32.50	32.50	-2.40%	4,591
Feb 4, 2026	32.90	33.40	32.25	33.30	33.30	2.46%	7,827
Feb 3, 2026	31.50	33.00	31.20	32.50	32.50	3.17%	11,664
Feb 2, 2026	32.00	32.00	31.00	31.50	31.50	-1.56%	8,438
Jan 30, 2026	32.68	32.68	31.84	32.00	32.00	-	3,501
Jan 29, 2026	32.88	32.88	32.00	32.00	32.00	-0.56%	10,166
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