The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
6.75
-0.05 (-0.74%)
Aug 8, 2025, 4:00 PM - Market closed
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.84 | 7.07 | 6.71 | 6.75 | 6.75 | -0.74% | 63,545 |
| Aug 7, 2025 | 7.03 | 7.08 | 6.73 | 6.80 | 6.80 | -2.02% | 114,816 |
| Aug 6, 2025 | 6.72 | 7.22 | 6.65 | 6.94 | 6.94 | 2.36% | 127,560 |
| Aug 5, 2025 | 6.97 | 7.01 | 6.53 | 6.78 | 6.78 | -4.10% | 156,674 |
| Aug 4, 2025 | 6.65 | 7.07 | 6.40 | 7.07 | 7.07 | 6.96% | 183,696 |
| Aug 1, 2025 | 6.22 | 7.02 | 5.81 | 6.61 | 6.61 | 8.18% | 344,808 |
| Jul 31, 2025 | 6.30 | 6.40 | 5.97 | 6.11 | 6.11 | -2.55% | 130,198 |
| Jul 30, 2025 | 5.92 | 6.40 | 5.83 | 6.27 | 6.27 | 6.81% | 183,593 |
| Jul 29, 2025 | 5.86 | 5.97 | 5.62 | 5.87 | 5.87 | 1.91% | 116,513 |
| Jul 28, 2025 | 6.04 | 6.11 | 5.71 | 5.76 | 5.76 | -5.57% | 106,034 |
| Jul 25, 2025 | 5.66 | 6.23 | 5.65 | 6.10 | 6.10 | 0.49% | 155,506 |
| Jul 24, 2025 | 6.40 | 6.44 | 6.07 | 6.07 | 6.07 | -5.45% | 125,947 |
| Jul 23, 2025 | 6.45 | 6.57 | 6.20 | 6.42 | 6.42 | 0.63% | 125,535 |
| Jul 22, 2025 | 5.71 | 6.56 | 5.62 | 6.38 | 6.38 | 10.57% | 416,272 |
| Jul 21, 2025 | 5.33 | 5.81 | 5.25 | 5.77 | 5.77 | 10.11% | 215,500 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.15 | 5.24 | 5.24 | -7.58% | 190,378 |
| Jul 17, 2025 | 5.31 | 5.70 | 5.22 | 5.67 | 5.67 | 6.18% | 143,961 |
| Jul 16, 2025 | 5.34 | 5.43 | 5.10 | 5.34 | 5.34 | -0.37% | 255,853 |
| Jul 15, 2025 | 5.66 | 5.77 | 5.28 | 5.36 | 5.36 | -6.62% | 159,044 |
| Jul 14, 2025 | 5.83 | 6.07 | 5.51 | 5.74 | 5.74 | -0.52% | 88,672 |
| Jul 11, 2025 | 6.22 | 6.25 | 5.70 | 5.77 | 5.77 | -7.23% | 163,440 |
| Jul 10, 2025 | 6.24 | 6.29 | 5.86 | 6.22 | 6.22 | 0.32% | 193,349 |
| Jul 9, 2025 | 6.35 | 6.49 | 6.06 | 6.20 | 6.20 | -2.36% | 171,747 |
| Jul 8, 2025 | 6.83 | 6.83 | 6.16 | 6.35 | 6.35 | -5.79% | 158,227 |
| Jul 7, 2025 | 6.14 | 6.74 | 6.05 | 6.74 | 6.74 | 8.71% | 257,565 |
| Jul 3, 2025 | 6.06 | 6.39 | 5.95 | 6.20 | 6.20 | 2.65% | 113,538 |
| Jul 2, 2025 | 5.98 | 6.15 | 5.80 | 6.04 | 6.04 | 1.51% | 124,845 |
| Jul 1, 2025 | 6.13 | 6.51 | 5.87 | 5.95 | 5.95 | -4.03% | 310,767 |
| Jun 30, 2025 | 6.40 | 6.40 | 5.78 | 6.20 | 6.20 | -2.67% | 349,580 |
| Jun 27, 2025 | 6.54 | 6.69 | 5.93 | 6.37 | 6.37 | -0.93% | 1,867,553 |
| Jun 26, 2025 | 5.60 | 6.54 | 5.50 | 6.43 | 6.43 | 14.82% | 277,277 |
| Jun 25, 2025 | 6.02 | 6.14 | 5.60 | 5.60 | 5.60 | -6.98% | 125,569 |
| Jun 24, 2025 | 5.76 | 6.50 | 5.70 | 6.02 | 6.02 | 4.70% | 350,587 |
| Jun 23, 2025 | 6.29 | 7.00 | 5.28 | 5.75 | 5.75 | -8.15% | 413,448 |
| Jun 20, 2025 | 5.50 | 6.27 | 5.30 | 6.26 | 6.26 | 13.82% | 304,356 |
| Jun 18, 2025 | 5.26 | 5.63 | 5.07 | 5.50 | 5.50 | 4.17% | 176,195 |
| Jun 17, 2025 | 5.67 | 5.67 | 5.16 | 5.28 | 5.28 | -7.37% | 139,403 |
| Jun 16, 2025 | 5.32 | 6.18 | 5.29 | 5.70 | 5.70 | 10.25% | 342,149 |
| Jun 13, 2025 | 4.75 | 5.29 | 4.65 | 5.17 | 5.17 | 8.61% | 191,155 |
| Jun 12, 2025 | 4.71 | 4.83 | 4.57 | 4.76 | 4.76 | -1.24% | 123,332 |
| Jun 11, 2025 | 4.93 | 5.18 | 4.71 | 4.82 | 4.82 | -2.63% | 131,207 |
| Jun 10, 2025 | 4.93 | 5.05 | 4.87 | 4.95 | 4.95 | -0.60% | 106,330 |
| Jun 9, 2025 | 5.53 | 5.91 | 4.81 | 4.98 | 4.98 | -10.59% | 246,041 |
| Jun 6, 2025 | 5.38 | 5.65 | 5.12 | 5.57 | 5.57 | 10.08% | 143,947 |
| Jun 5, 2025 | 5.90 | 6.09 | 5.03 | 5.06 | 5.06 | -12.76% | 263,690 |
| Jun 4, 2025 | 5.31 | 6.92 | 5.12 | 5.80 | 5.80 | 13.95% | 474,233 |
| Jun 3, 2025 | 4.70 | 5.39 | 4.62 | 5.09 | 5.09 | 8.07% | 268,046 |
| Jun 2, 2025 | 4.18 | 4.84 | 3.86 | 4.71 | 4.71 | 10.30% | 299,760 |
| May 30, 2025 | 4.77 | 4.77 | 3.92 | 4.27 | 4.27 | -10.48% | 372,720 |
| May 29, 2025 | 4.69 | 5.00 | 4.62 | 4.77 | 4.77 | 1.92% | 111,556 |