ARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	6.37	6.37	6.30	6.32	6.32	-1.02%	909,399
Oct 16, 2026	6.44	6.46	6.38	6.38	6.38	-0.47%	2,198,704
Oct 15, 2026	6.34	6.47	6.34	6.41	6.41	1.58%	2,445,878
Oct 14, 2026	6.40	6.43	6.29	6.31	6.31	-1.87%	2,338,453
Oct 13, 2026	6.34	6.46	6.34	6.43	6.43	2.06%	3,594,415
Oct 12, 2026	6.25	6.34	6.21	6.30	6.30	0.96%	3,557,175
Oct 9, 2026	6.26	6.27	6.21	6.24	6.24	-	3,455,873
Oct 8, 2026	6.24	6.28	6.20	6.24	6.24	0.16%	3,151,456
Oct 7, 2026	6.23	6.26	6.15	6.23	6.23	-0.32%	3,977,598
Oct 6, 2026	6.24	6.29	6.19	6.25	6.25	0.32%	2,945,377
Oct 5, 2026	6.24	6.26	6.11	6.23	6.23	0.48%	4,119,010
Oct 2, 2026	6.30	6.31	6.16	6.20	6.20	-1.27%	3,636,150
Oct 1, 2026	6.19	6.30	6.13	6.28	6.28	1.29%	4,875,652
Sep 30, 2026	6.25	6.26	6.20	6.20	6.20	-0.48%	3,526,355
Sep 29, 2026	6.21	6.27	6.15	6.23	6.23	0.48%	4,143,498
Sep 28, 2026	6.22	6.26	6.15	6.20	6.20	-0.64%	2,695,229
Sep 25, 2026	6.28	6.32	6.23	6.24	6.24	-0.32%	1,880,808
Sep 24, 2026	6.25	6.30	6.18	6.26	6.26	-	3,347,373
Sep 23, 2026	6.40	6.40	6.25	6.26	6.26	-2.34%	3,366,155
Sep 22, 2026	6.47	6.51	6.41	6.41	6.41	-0.31%	2,374,989
Sep 21, 2026	6.41	6.49	6.40	6.43	6.43	0.16%	1,917,371
Sep 18, 2026	6.46	6.47	6.36	6.42	6.42	-0.47%	5,766,224
Sep 17, 2026	6.54	6.55	6.45	6.45	6.45	-0.77%	1,532,382
Sep 16, 2026	6.51	6.58	6.47	6.50	6.50	-0.15%	2,246,363
Sep 15, 2026	6.55	6.60	6.50	6.51	6.51	-0.91%	1,935,051
Sep 14, 2026	6.63	6.63	6.54	6.57	6.57	-0.90%	1,554,444
Sep 11, 2026	6.72	6.73	6.63	6.63	6.63	-0.75%	2,063,009
Sep 10, 2026	6.75	6.75	6.64	6.68	6.68	-1.18%	2,389,327
Sep 9, 2026	6.79	6.82	6.76	6.76	6.76	-0.44%	1,660,703
Sep 8, 2026	6.85	6.86	6.78	6.79	6.79	-1.31%	2,901,347
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