Arlen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	43.20	44.20	42.15	44.00	44.00	1.20%	25,030
Oct 16, 2025	43.80	43.80	43.20	43.48	43.48	0.83%	4,789
Oct 15, 2025	42.80	43.88	42.80	43.12	43.12	1.89%	38,078
Oct 14, 2025	44.10	44.48	42.00	42.32	42.32	-4.33%	24,673
Oct 13, 2025	44.42	44.80	44.00	44.24	44.24	-0.60%	7,820
Oct 10, 2025	44.90	44.95	43.91	44.50	44.50	-0.67%	31,162
Oct 9, 2025	45.80	45.80	44.12	44.80	44.80	-0.33%	12,877
Oct 8, 2025	45.00	46.20	44.00	44.95	44.95	1.24%	301,019
Oct 7, 2025	43.96	44.40	43.38	44.40	44.40	1.76%	23,105
Oct 6, 2025	45.00	45.45	43.60	43.63	43.63	-0.84%	43,276
Oct 3, 2025	44.40	44.69	43.66	44.00	44.00	-	4,625
Oct 2, 2025	43.68	44.40	43.10	44.00	44.00	0.72%	6,769
Oct 1, 2025	43.70	43.80	42.80	43.69	43.69	-0.03%	6,868
Sep 30, 2025	43.70	43.70	42.92	43.70	43.70	0.07%	11,262
Sep 29, 2025	43.00	43.89	42.70	43.67	43.67	1.56%	16,729
Sep 26, 2025	43.60	43.60	42.60	43.00	43.00	-1.38%	21,297
Sep 25, 2025	43.30	44.00	43.04	43.60	43.60	0.69%	16,984