ARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	10.98	11.05	10.98	11.04	11.04	-	732,582
Apr 22, 2026	11.06	11.15	11.01	11.04	11.04	0.36%	846,923
Apr 21, 2026	11.05	11.08	10.95	11.00	11.00	-0.18%	1,446,368
Apr 20, 2026	11.15	11.15	10.97	11.02	11.02	-1.25%	1,609,227
Apr 17, 2026	11.14	11.18	11.04	11.16	11.16	0.81%	1,578,327
Apr 16, 2026	11.19	11.21	11.04	11.07	11.07	-1.34%	1,323,958
Apr 15, 2026	11.02	11.24	11.00	11.22	11.22	1.36%	1,274,198
Apr 14, 2026	11.07	11.10	11.00	11.07	11.07	-0.09%	1,530,707
Apr 13, 2026	10.81	11.09	10.81	11.08	11.08	2.03%	1,801,505
Apr 10, 2026	10.87	10.93	10.81	10.86	10.86	0.28%	1,278,242
Apr 9, 2026	10.73	10.90	10.73	10.83	10.83	0.65%	1,768,634
Apr 8, 2026	10.68	10.79	10.67	10.76	10.76	2.67%	2,194,811
Apr 7, 2026	10.55	10.59	10.47	10.48	10.48	-0.66%	1,952,791
Apr 6, 2026	10.59	10.71	10.51	10.55	10.55	-0.75%	1,537,960
Apr 2, 2026	10.41	10.66	10.41	10.63	10.63	0.95%	1,327,815
Apr 1, 2026	10.59	10.62	10.48	10.53	10.53	-0.28%	1,468,599
Mar 31, 2026	10.46	10.60	10.40	10.56	10.56	0.19%	1,661,881
Mar 30, 2026	10.52	10.68	10.45	10.54	10.29	1.05%	1,894,844
Mar 27, 2026	10.60	10.66	10.40	10.43	10.18	-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	10.22	0.77%	1,597,432
Mar 23, 2026	10.26	10.50	10.17	10.39	10.14	3.28%	1,780,024
Mar 20, 2026	10.43	10.45	10.06	10.06	9.82	-3.27%	3,919,076
Mar 19, 2026	10.34	10.54	10.34	10.40	10.15	-	1,063,393
Mar 18, 2026	10.37	10.57	10.34	10.40	10.15	-0.29%	1,128,002
Mar 17, 2026	10.41	10.56	10.41	10.43	10.18	0.97%	1,296,680
Mar 16, 2026	10.39	10.46	10.30	10.33	10.08	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	10.09	-1.80%	1,938,229
Mar 11, 2026	10.50	10.58	10.45	10.53	10.28	-0.19%	1,661,479
Mar 10, 2026	10.42	10.61	10.40	10.55	10.30	0.76%	1,099,639
Mar 9, 2026	10.43	10.52	10.12	10.47	10.22	-0.19%	1,795,271
Mar 6, 2026	10.53	10.57	10.41	10.49	10.24	-0.76%	1,124,873
Mar 5, 2026	10.57	10.69	10.52	10.57	10.32	-1.03%	650,565
Mar 4, 2026	10.62	10.74	10.54	10.68	10.43	1.23%	1,259,277
Mar 3, 2026	10.45	10.69	10.45	10.55	10.30	-1.12%	985,982
Mar 2, 2026	10.50	10.85	10.41	10.67	10.42	0.66%	1,570,470
Feb 27, 2026	10.72	10.79	10.60	10.60	10.35	-1.12%	951,089
Feb 26, 2026	10.73	10.79	10.66	10.72	10.47	0.66%	1,129,814
Feb 25, 2026	10.65	10.72	10.58	10.65	10.40	0.09%	612,905
Feb 24, 2026	10.50	10.68	10.49	10.64	10.39	1.82%	1,026,797
Feb 23, 2026	10.64	10.70	10.45	10.45	10.20	-1.69%	1,135,759
Feb 20, 2026	10.55	10.65	10.49	10.63	10.38	0.85%	840,153
Feb 19, 2026	10.55	10.61	10.45	10.54	10.29	-0.09%	1,209,783
Feb 18, 2026	10.66	10.71	10.55	10.55	10.30	-1.22%	1,158,634
Feb 17, 2026	10.62	10.74	10.53	10.68	10.43	0.56%	1,066,953
Feb 13, 2026	10.63	10.68	10.43	10.62	10.37	0.57%	1,089,734
Feb 12, 2026	10.75	10.77	10.54	10.56	10.31	-1.12%	1,862,478
Feb 11, 2026	10.80	10.92	10.68	10.68	10.43	-0.28%	1,286,175