ARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	6.76	6.81	6.75	6.76	-	-	259,047
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
Jun 25, 2026	10.65	10.78	10.60	10.77	6.94	0.19%	4,224,460
Jun 24, 2026	10.91	10.91	10.69	10.75	6.93	-1.47%	3,754,717
Jun 23, 2026	10.73	10.91	10.72	10.91	7.03	1.49%	2,648,358
Jun 22, 2026	10.82	10.90	10.73	10.75	6.93	-0.74%	2,786,873
Jun 18, 2026	10.73	10.85	10.68	10.83	6.98	1.03%	5,047,025
Jun 17, 2026	10.82	10.93	10.70	10.72	6.91	-1.02%	3,531,884
Jun 16, 2026	10.95	11.04	10.64	10.83	6.98	1.59%	3,622,238
Jun 15, 2026	10.83	10.86	10.63	10.66	6.87	-0.74%	1,209,230
Jun 12, 2026	10.82	10.87	10.71	10.74	6.92	-0.37%	1,039,771
Jun 11, 2026	10.99	10.99	10.77	10.78	6.94	-1.01%	779,626
Jun 10, 2026	11.02	11.04	10.88	10.89	7.02	-1.00%	649,214
Jun 9, 2026	10.87	11.00	10.87	11.00	7.09	1.57%	993,389
Jun 8, 2026	11.03	11.06	10.81	10.83	6.98	-1.37%	656,141
Jun 5, 2026	10.91	11.00	10.91	10.98	7.07	0.55%	758,427
Jun 4, 2026	10.89	10.99	10.89	10.92	7.03	0.28%	738,924
Jun 3, 2026	10.93	10.99	10.87	10.89	7.02	-1.00%	903,876
Jun 2, 2026	10.86	11.07	10.86	11.00	7.09	0.73%	1,801,726
Jun 1, 2026	10.87	11.02	10.81	10.92	7.03	-0.36%	1,374,274
May 29, 2026	11.01	11.06	10.96	10.96	7.06	-0.27%	1,114,083
May 28, 2026	10.88	11.04	10.88	10.99	7.08	0.55%	1,060,831
May 27, 2026	11.05	11.08	10.91	10.93	7.04	-1.00%	1,615,413
May 26, 2026	10.95	11.05	10.90	11.04	7.11	0.91%	1,486,585
May 22, 2026	11.02	11.03	10.86	10.94	7.05	-0.09%	1,396,631
May 21, 2026	10.97	11.04	10.82	10.95	7.05	-0.27%	1,365,198
May 20, 2026	10.86	11.03	10.83	10.98	7.07	1.48%	1,500,842
May 19, 2026	10.90	10.95	10.78	10.82	6.97	-0.73%	1,358,831
May 18, 2026	10.76	10.99	10.76	10.90	7.02	0.55%	1,600,536
May 15, 2026	10.91	10.91	10.74	10.84	6.98	-1.19%	1,589,672
May 14, 2026	11.00	11.03	10.92	10.97	7.07	0.18%	972,521
May 13, 2026	10.73	10.99	10.70	10.95	7.05	1.48%	1,206,986