ARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.41	2.45	2.26	2.32	2.32	-3.73%	27,008,650
Nov 5, 2026	2.51	2.54	2.37	2.41	2.41	-3.98%	4,304,888
Nov 4, 2026	2.39	2.54	2.38	2.51	2.51	4.15%	6,275,285
Nov 3, 2026	2.30	2.46	2.29	2.41	2.41	4.33%	5,421,945
Nov 2, 2026	2.33	2.35	2.28	2.31	2.31	-0.86%	8,554,646
Oct 30, 2026	2.32	2.40	2.30	2.33	2.33	-0.85%	9,962,652
Oct 29, 2026	6.56	6.58	6.42	6.45	2.35	-1.68%	7,601,133
Oct 28, 2026	6.56	6.63	6.52	6.56	2.39	-0.46%	3,231,210
Oct 27, 2026	6.61	6.65	6.50	6.59	2.40	-0.15%	4,561,931
Oct 26, 2026	6.42	6.69	6.39	6.60	2.40	2.80%	10,534,575
Oct 23, 2026	6.30	6.44	6.29	6.42	2.34	1.90%	7,120,580
Oct 22, 2026	6.33	6.43	6.29	6.30	2.30	-0.63%	5,342,304
Oct 21, 2026	6.40	6.42	6.34	6.34	2.31	-0.47%	4,360,617
Oct 20, 2026	6.31	6.41	6.30	6.37	2.32	0.79%	4,828,620
Oct 19, 2026	6.37	6.37	6.29	6.32	2.30	-0.94%	4,149,064
Oct 16, 2026	6.44	6.46	6.38	6.38	2.32	-0.47%	2,212,038
Oct 15, 2026	6.34	6.47	6.34	6.41	2.34	1.58%	2,445,989
Oct 14, 2026	6.40	6.43	6.29	6.31	2.30	-1.87%	2,338,466
Oct 13, 2026	6.34	6.46	6.34	6.43	2.34	2.06%	3,594,418
Oct 12, 2026	6.25	6.34	6.21	6.30	2.30	0.96%	3,557,183
Oct 9, 2026	6.26	6.27	6.21	6.24	2.27	-	3,458,597
Oct 8, 2026	6.24	6.28	6.20	6.24	2.27	0.16%	3,151,462
Oct 7, 2026	6.23	6.26	6.15	6.23	2.27	-0.32%	3,996,615
Oct 6, 2026	6.24	6.29	6.19	6.25	2.28	0.32%	2,946,434
Oct 5, 2026	6.24	6.26	6.11	6.23	2.27	0.48%	4,119,048
Oct 2, 2026	6.30	6.31	6.16	6.20	2.26	-1.27%	3,636,271
Oct 1, 2026	6.19	6.30	6.13	6.28	2.29	1.29%	4,875,761
Sep 30, 2026	6.25	6.26	6.20	6.20	2.26	-0.48%	3,526,407
Sep 29, 2026	6.21	6.27	6.15	6.23	2.27	0.48%	4,567,087
Sep 28, 2026	6.22	6.26	6.15	6.20	2.26	-0.64%	2,699,177
Sep 25, 2026	6.28	6.32	6.23	6.24	2.27	-0.32%	1,882,517
Sep 24, 2026	6.25	6.30	6.18	6.26	2.28	-	3,347,535
Sep 23, 2026	6.40	6.40	6.25	6.26	2.28	-2.34%	3,991,431
Sep 22, 2026	6.47	6.51	6.41	6.41	2.34	-0.31%	2,375,609
Sep 21, 2026	6.41	6.49	6.40	6.43	2.34	0.16%	1,920,565
Sep 18, 2026	6.46	6.47	6.36	6.42	2.34	-0.47%	5,878,528
Sep 17, 2026	6.54	6.55	6.45	6.45	2.35	-0.77%	1,532,602
Sep 16, 2026	6.51	6.58	6.47	6.50	2.37	-0.15%	2,246,759
Sep 15, 2026	6.55	6.60	6.50	6.51	2.37	-0.91%	1,935,157
Sep 14, 2026	6.63	6.63	6.54	6.57	2.39	-0.90%	1,584,550
Sep 11, 2026	6.72	6.73	6.63	6.63	2.42	-0.75%	2,063,015
Sep 10, 2026	6.75	6.75	6.64	6.68	2.43	-1.18%	2,389,399
Sep 9, 2026	6.79	6.82	6.76	6.76	2.46	-0.44%	1,661,127
Sep 8, 2026	6.85	6.86	6.78	6.79	2.47	-1.31%	2,909,179
Sep 4, 2026	6.85	6.91	6.85	6.88	2.51	-	1,062,383
Sep 3, 2026	6.90	6.90	6.80	6.88	2.51	0.29%	1,816,965
Sep 2, 2026	6.82	6.88	6.79	6.86	2.50	0.73%	1,546,431
Sep 1, 2026	6.85	6.88	6.78	6.81	2.48	-1.45%	2,042,943
Aug 31, 2026	6.81	6.93	6.81	6.91	2.52	0.88%	2,593,337
Aug 28, 2026	6.88	6.91	6.79	6.85	2.50	-0.72%	2,007,950