ARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.91	10.91	10.74	10.84	10.84	-1.19%	1,589,657
May 14, 2026	11.00	11.03	10.92	10.97	10.97	0.18%	972,521
May 13, 2026	10.73	10.99	10.70	10.95	10.95	1.48%	1,206,986
May 12, 2026	10.95	10.96	10.71	10.79	10.79	-1.55%	1,009,354
May 11, 2026	10.99	11.05	10.93	10.96	10.96	-0.36%	1,351,189
May 8, 2026	10.94	11.04	10.91	11.00	11.00	0.82%	760,131
May 7, 2026	10.95	11.04	10.87	10.91	10.91	-0.37%	1,030,919
May 6, 2026	11.11	11.11	10.93	10.95	10.95	-0.64%	905,802
May 5, 2026	10.98	11.06	10.96	11.02	11.02	0.27%	929,976
May 4, 2026	10.97	11.04	10.96	10.99	10.99	-0.45%	1,374,906
May 1, 2026	10.93	11.05	10.87	11.04	11.04	0.91%	1,862,461
Apr 30, 2026	10.78	10.99	10.78	10.94	10.94	1.86%	1,975,052
Apr 29, 2026	10.69	10.89	10.62	10.74	10.74	-2.89%	2,784,853
Apr 28, 2026	11.15	11.19	11.03	11.06	11.06	-0.27%	1,233,633
Apr 27, 2026	11.02	11.13	11.00	11.09	11.09	-0.27%	829,406
Apr 24, 2026	10.99	11.15	10.99	11.12	11.12	0.72%	1,069,308
Apr 23, 2026	10.98	11.05	10.98	11.04	11.04	-	732,589
Apr 22, 2026	11.06	11.15	11.01	11.04	11.04	0.36%	847,427
Apr 21, 2026	11.05	11.08	10.95	11.00	11.00	-0.18%	1,446,578
Apr 20, 2026	11.15	11.15	10.97	11.02	11.02	-1.25%	1,609,288
Apr 17, 2026	11.14	11.18	11.04	11.16	11.16	0.81%	1,583,115
Apr 16, 2026	11.19	11.21	11.04	11.07	11.07	-1.34%	1,324,004
Apr 15, 2026	11.02	11.24	11.00	11.22	11.22	1.36%	1,275,242
Apr 14, 2026	11.07	11.10	11.00	11.07	11.07	-0.09%	1,539,837
Apr 13, 2026	10.81	11.09	10.81	11.08	11.08	2.03%	1,802,955
Apr 10, 2026	10.87	10.93	10.81	10.86	10.86	0.28%	1,279,252
Apr 9, 2026	10.73	10.90	10.73	10.83	10.83	0.65%	1,774,682
Apr 8, 2026	10.68	10.79	10.67	10.76	10.76	2.67%	2,219,323
Apr 7, 2026	10.55	10.59	10.47	10.48	10.48	-0.66%	1,953,867
Apr 6, 2026	10.59	10.71	10.51	10.55	10.55	-0.75%	1,538,078
Apr 2, 2026	10.41	10.66	10.41	10.63	10.63	0.95%	1,328,262
Apr 1, 2026	10.59	10.62	10.48	10.53	10.53	-0.28%	1,470,627
Mar 31, 2026	10.46	10.60	10.40	10.56	10.56	0.19%	1,662,389
Mar 30, 2026	10.52	10.68	10.45	10.54	10.30	1.05%	1,895,099
Mar 27, 2026	10.60	10.66	10.40	10.43	10.19	-1.97%	1,503,903
Mar 26, 2026	10.62	10.71	10.59	10.64	10.39	0.09%	1,431,421
Mar 25, 2026	10.57	10.70	10.55	10.63	10.38	1.53%	1,559,902
Mar 24, 2026	10.38	10.59	10.33	10.47	10.23	0.77%	1,597,432
Mar 23, 2026	10.26	10.50	10.17	10.39	10.15	3.28%	1,780,024
Mar 20, 2026	10.43	10.45	10.06	10.06	9.83	-3.27%	3,919,076
Mar 19, 2026	10.34	10.54	10.34	10.40	10.16	-	1,063,393
Mar 18, 2026	10.37	10.57	10.34	10.40	10.16	-0.29%	1,128,002
Mar 17, 2026	10.41	10.56	10.41	10.43	10.19	0.97%	1,296,680
Mar 16, 2026	10.39	10.46	10.30	10.33	10.09	0.58%	1,027,516
Mar 13, 2026	10.42	10.46	10.22	10.27	10.03	-0.68%	1,923,934
Mar 12, 2026	10.43	10.56	10.30	10.34	10.10	-1.80%	1,938,229
Mar 11, 2026	10.50	10.58	10.45	10.53	10.29	-0.19%	1,661,479
Mar 10, 2026	10.42	10.61	10.40	10.55	10.31	0.76%	1,099,639
Mar 9, 2026	10.43	10.52	10.12	10.47	10.23	-0.19%	1,795,271
Mar 6, 2026	10.53	10.57	10.41	10.49	10.25	-0.76%	1,124,873