ARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	6.85	6.91	6.85	6.88	6.88	-	1,062,327
Sep 3, 2026	6.90	6.90	6.80	6.88	6.88	0.29%	1,814,948
Sep 2, 2026	6.82	6.88	6.79	6.86	6.86	0.73%	1,544,975
Sep 1, 2026	6.85	6.88	6.78	6.81	6.81	-1.45%	2,042,889
Aug 31, 2026	6.81	6.93	6.81	6.91	6.91	0.88%	2,589,710
Aug 28, 2026	6.88	6.91	6.79	6.85	6.85	-0.72%	2,007,910
Aug 27, 2026	6.81	6.93	6.81	6.90	6.90	1.32%	3,048,487
Aug 26, 2026	6.86	6.88	6.80	6.81	6.81	-0.73%	1,966,828
Aug 25, 2026	6.91	6.91	6.84	6.86	6.86	-0.44%	2,529,594
Aug 24, 2026	6.89	6.94	6.86	6.89	6.89	-0.58%	2,625,444
Aug 21, 2026	6.93	6.96	6.88	6.93	6.93	-0.14%	1,470,296
Aug 20, 2026	6.88	6.95	6.85	6.94	6.94	0.58%	3,560,326
Aug 19, 2026	6.85	6.98	6.85	6.90	6.90	1.17%	3,107,049
Aug 18, 2026	6.84	6.88	6.79	6.82	6.82	-0.15%	4,502,432
Aug 17, 2026	6.83	6.91	6.82	6.83	6.83	-	3,328,193
Aug 14, 2026	6.89	6.95	6.81	6.83	6.83	-1.16%	3,273,772
Aug 13, 2026	6.87	7.00	6.87	6.91	6.91	0.14%	3,420,589
Aug 12, 2026	6.77	6.97	6.77	6.90	6.90	2.68%	9,359,010
Aug 11, 2026	6.75	6.81	6.65	6.72	6.72	1.05%	2,838,635
Aug 10, 2026	6.73	6.76	6.65	6.65	6.65	-1.63%	2,104,044
Aug 7, 2026	6.70	6.79	6.70	6.76	6.76	1.05%	1,868,893
Aug 6, 2026	6.67	6.73	6.63	6.69	6.69	0.45%	2,638,700
Aug 5, 2026	6.76	6.77	6.64	6.66	6.66	-1.91%	1,927,169
Aug 4, 2026	6.78	6.85	6.76	6.79	6.79	-0.29%	2,478,576
Aug 3, 2026	6.61	6.85	6.61	6.81	6.81	2.87%	4,457,716
Jul 31, 2026	6.54	6.70	6.51	6.62	6.62	1.85%	3,187,383
Jul 30, 2026	6.67	6.71	6.43	6.50	6.50	-1.52%	3,624,500
Jul 29, 2026	6.80	6.80	6.53	6.60	6.60	-1.93%	4,945,416
Jul 28, 2026	6.72	6.76	6.66	6.73	6.73	0.60%	2,430,462
Jul 27, 2026	6.78	6.83	6.68	6.69	6.69	-1.18%	4,001,836
Jul 24, 2026	6.76	6.81	6.75	6.77	6.77	0.15%	3,013,056
Jul 23, 2026	6.76	6.79	6.65	6.76	6.76	-0.29%	4,475,171
Jul 22, 2026	6.90	6.92	6.78	6.78	6.78	-1.45%	3,599,429
Jul 21, 2026	6.84	6.95	6.84	6.88	6.88	0.73%	3,395,571
Jul 20, 2026	6.97	7.00	6.75	6.83	6.83	-2.15%	10,081,519
Jul 17, 2026	6.97	7.06	6.89	6.98	6.98	-0.57%	26,612,854
Jul 16, 2026	6.86	7.10	6.81	7.02	7.02	3.39%	12,867,126
Jul 15, 2026	10.65	10.76	10.47	10.54	6.79	-0.66%	14,152,953
Jul 14, 2026	10.34	10.64	10.33	10.61	6.84	2.91%	4,355,813
Jul 13, 2026	10.43	10.47	10.28	10.31	6.64	-1.15%	2,207,141
Jul 10, 2026	10.28	10.47	10.24	10.43	6.72	2.05%	2,945,860
Jul 9, 2026	10.20	10.25	10.13	10.22	6.58	0.79%	4,029,114
Jul 8, 2026	10.20	10.29	10.13	10.14	6.53	-0.88%	3,548,809
Jul 7, 2026	10.28	10.33	10.19	10.23	6.59	-0.58%	4,761,890
Jul 6, 2026	10.41	10.48	10.25	10.29	6.63	-0.96%	3,664,342
Jul 2, 2026	10.66	10.66	10.34	10.39	6.69	-1.42%	5,270,290
Jul 1, 2026	10.65	10.73	10.53	10.54	6.79	-1.31%	3,375,016
Jun 30, 2026	10.60	10.74	10.54	10.68	6.88	1.52%	3,711,446
Jun 29, 2026	10.78	10.78	10.52	10.52	6.78	-2.41%	27,782,840
Jun 26, 2026	10.73	10.80	10.69	10.78	6.94	0.09%	6,640,258