Skip to main content
The Arena Group Holdings, Inc. (AREN)
NYSEAMERICAN: AREN · Real-Time Price · USD
1.420
-0.030 (-2.07%)
At close: Feb 4, 2025, 4:00 PM
1.370
-0.050 (-3.52%)
After-hours: Feb 4, 2025, 6:05 PM EST

The Arena Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20251.451.451.361.421.42-2.07%20,218
Feb 3, 20251.341.451.241.451.457.41%17,400
Jan 31, 20251.261.351.261.351.357.14%21,840
Jan 30, 20251.361.361.241.261.26-5.26%34,378
Jan 29, 20251.351.361.291.331.33-1.48%5,219
Jan 28, 20251.301.361.211.351.35-0.74%9,016
Jan 27, 20251.371.371.311.361.36-15,613
Jan 24, 20251.451.451.311.361.36-5.56%14,020
Jan 23, 20251.551.551.311.441.4410.77%37,336
Jan 22, 20251.511.511.301.301.30-10.34%22,563
Jan 21, 20251.431.501.301.451.453.57%118,705
Jan 17, 20251.261.401.261.401.4011.11%36,994
Jan 16, 20251.191.281.171.261.265.00%13,116
Jan 15, 20251.261.261.201.201.20-9,487
Jan 14, 20251.131.241.131.201.204.35%23,318
Jan 13, 20251.301.321.051.151.15-10.85%57,423
Jan 10, 20251.291.301.131.291.29-38,087
Jan 8, 20251.361.371.181.291.29-5.15%99,145
Jan 7, 20251.411.451.361.361.36-4.90%33,180
Jan 6, 20251.351.541.351.431.435.93%43,119
Jan 3, 20251.371.451.351.351.35-2.88%69,226
Jan 2, 20251.381.431.351.391.393.73%42,179
Dec 31, 20241.431.451.341.341.34-4.96%60,890
Dec 30, 20241.341.461.291.411.412.17%57,122
Dec 27, 20241.611.671.381.381.38-2.82%140,602
Dec 26, 20241.291.481.291.421.4212.70%156,428
Dec 24, 20241.351.401.211.261.26-8.03%76,565
Dec 23, 20241.411.491.351.371.37-2.84%62,049
Dec 20, 20241.571.681.411.411.41-11.88%315,252
Dec 19, 20241.621.741.581.601.60-3.03%154,854
Dec 18, 20241.731.761.631.651.65-1.20%146,022
Dec 17, 20241.571.791.571.671.677.05%182,806
Dec 16, 20241.701.721.551.561.56-6.59%127,661
Dec 13, 20241.711.771.631.671.67-0.60%124,821
Dec 12, 20241.651.741.511.681.681.20%78,706
Dec 11, 20241.791.801.661.661.66-5.68%172,420
Dec 10, 20241.811.821.551.761.76-2.76%229,458
Dec 9, 20241.671.821.551.811.8111.04%371,005
Dec 6, 20241.461.721.401.631.6312.41%360,880
Dec 5, 20241.371.501.351.451.454.32%122,001
Dec 4, 20241.401.441.391.391.39-0.71%74,784
Dec 3, 20241.481.501.401.401.40-4.76%124,391
Dec 2, 20241.531.531.461.471.47-2.00%93,972
Nov 29, 20241.511.551.501.501.50-1.32%78,125
Nov 27, 20241.541.551.461.521.522.01%69,319
Nov 26, 20241.551.571.471.491.49-2.61%106,968
Nov 25, 20241.631.631.501.531.53-1.29%191,236
Nov 22, 20241.551.731.451.551.552.65%429,205
Nov 21, 20241.531.591.401.511.514.14%338,193
Nov 20, 20241.451.551.451.451.45-3.33%282,639
Nov 19, 20241.741.741.461.501.50-14.77%901,421
Nov 18, 20241.601.831.371.761.760.57%4,827,660
Nov 15, 20241.912.181.231.751.75207.02%92,195,844
Nov 14, 20240.640.640.560.570.57-5.00%8,511,091
Nov 13, 20240.610.620.580.600.60-6.40%13,974
Nov 12, 20240.630.640.580.640.643.07%14,169
Nov 11, 20240.580.650.580.620.620.31%16,036
Nov 8, 20240.610.620.600.620.621.62%15,295
Nov 7, 20240.630.630.610.610.61-3.31%4,863
Nov 6, 20240.630.650.610.630.631.77%6,465
Nov 5, 20240.620.650.620.620.62-4.62%23,419
Nov 4, 20240.700.700.620.650.65-7.34%31,769
Nov 1, 20240.650.710.650.700.7010.40%15,018
Oct 31, 20240.680.680.620.640.64-2.38%2,403
Oct 30, 20240.660.660.650.650.650.14%2,980
Oct 29, 20240.660.670.620.650.65-2.99%7,254
Oct 28, 20240.680.700.670.670.67-4.29%6,486
Oct 25, 20240.690.700.680.700.70-3,738
Oct 24, 20240.680.700.660.700.70-14,702
Oct 23, 20240.720.750.690.700.70-13,233
Oct 22, 20240.750.780.680.700.70-6.19%23,644
Oct 21, 20240.750.750.730.750.75-0.51%6,162
Oct 18, 20240.750.750.750.750.75-179
Oct 17, 20240.760.790.720.750.75-5.06%7,300
Oct 16, 20240.790.790.720.790.79-12,215
Oct 15, 20240.770.790.770.790.793.54%3,810
Oct 14, 20240.790.790.760.760.76-3,801
Oct 11, 20240.770.800.750.760.76-0.92%8,369
Oct 10, 20240.800.800.770.770.77-3.74%1,202
Oct 9, 20240.810.830.780.800.802.56%3,029
Oct 8, 20240.820.850.780.780.78-7.91%2,388
Oct 7, 20240.850.860.790.850.85-0.94%7,383
Oct 4, 20240.810.880.790.860.863.64%7,211
Oct 3, 20240.840.840.830.830.830.61%3,157
Oct 2, 20240.790.820.780.820.821.23%12,480
Oct 1, 20240.820.880.680.810.810.62%39,751
Sep 30, 20240.750.810.710.810.817.33%13,680
Sep 27, 20240.700.750.690.750.754.90%25,617
Sep 26, 20240.760.820.700.720.72-11.70%69,167
Sep 25, 20240.810.840.800.810.812.91%6,087
Sep 24, 20240.840.840.790.790.79-2.98%7,835
Sep 23, 20240.820.840.800.810.810.65%2,169
Sep 20, 20240.830.860.730.810.81-8.01%84,569
Sep 19, 20240.850.880.820.880.889.50%7,057
Sep 18, 20240.830.880.800.800.80-6.86%27,339
Sep 17, 20240.890.900.830.860.86-2.62%14,994
Sep 16, 20240.890.890.850.880.88-2.00%9,245
Sep 13, 20240.870.900.850.900.901.12%11,868
Sep 12, 20240.870.890.860.890.89-1.11%12,793
Sep 11, 20240.890.900.880.900.90-6,003