Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AREN )

0.7150 -0.0250 (-3.38%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.210 4.330 4.100 4.100 33,805 -0.08(-1.91%)
Apr 27, 2023 4.370 4.377 4.120 4.180 23,817 -0.07(-1.65%)
Apr 26, 2023 4.580 4.650 4.210 4.250 32,726 -0.33(-7.21%)
Apr 25, 2023 4.280 4.680 4.210 4.580 32,849 +0.24(+5.53%)
Apr 24, 2023 4.200 4.370 4.060 4.340 29,051 +0.14(+3.33%)
Apr 21, 2023 4.000 4.210 4.000 4.200 34,537 +0.14(+3.45%)
Apr 20, 2023 4.060 4.180 3.980 4.060 28,619 -0.07(-1.69%)
Apr 19, 2023 4.050 4.250 4.050 4.130 39,659 +0.08(+1.98%)
Apr 18, 2023 4.240 4.250 4.050 4.050 33,823 -0.24(-5.59%)
Apr 17, 2023 4.280 4.390 4.200 4.290 22,277 +0.01(+0.23%)
Apr 14, 2023 4.630 4.690 4.142 4.280 62,025 -0.35(-7.56%)
Apr 13, 2023 4.280 4.800 4.210 4.630 53,845 +0.38(+8.94%)
Apr 12, 2023 4.030 4.420 4.010 4.250 44,503 +0.19(+4.68%)
Apr 11, 2023 4.000 4.210 3.826 4.060 137,991 -0.02(-0.49%)
Apr 10, 2023 5.180 5.420 4.050 4.080 357,717 +0.04(+0.99%)
Apr 06, 2023 3.610 4.040 3.600 4.040 14,154 +0.45(+12.53%)
Apr 05, 2023 3.900 3.969 3.400 3.590 70,125 -0.36(-9.11%)
Apr 04, 2023 4.240 4.340 3.900 3.950 34,110 -0.29(-6.84%)
Apr 03, 2023 4.260 4.650 4.009 4.240 116,101 -0.01(-0.24%)
Mar 31, 2023 4.050 4.710 4.010 4.250 215,015 +0.38(+9.82%)
Mar 30, 2023 3.940 4.000 3.820 3.870 26,646 -0.08(-2.03%)
Mar 29, 2023 4.110 4.140 3.933 3.950 48,887 +0.00(+0.00%)
Mar 28, 2023 4.280 4.300 3.864 3.950 22,220 -0.45(-10.23%)
Mar 27, 2023 4.330 4.480 4.310 4.400 29,230 +0.03(+0.69%)
Mar 24, 2023 4.400 4.420 4.260 4.370 18,596 -0.23(-5.00%)
Mar 23, 2023 4.560 4.700 4.480 4.600 23,652 -0.01(-0.22%)
Mar 22, 2023 4.970 4.980 4.430 4.610 30,981 -0.34(-6.87%)
Mar 21, 2023 5.050 5.253 4.720 4.950 80,627 -0.08(-1.59%)
Mar 20, 2023 5.040 5.060 4.860 5.030 27,340 +0.18(+3.71%)
Mar 17, 2023 4.920 5.000 4.740 4.850 84,514 -0.07(-1.42%)
Mar 16, 2023 5.250 5.250 4.800 4.920 44,146 -0.06(-1.20%)
Mar 15, 2023 5.370 5.370 4.900 4.980 49,581 -0.38(-7.09%)
Mar 14, 2023 5.530 5.600 5.350 5.360 16,655 +0.06(+1.13%)
Mar 13, 2023 5.170 5.370 5.170 5.300 23,094 +0.15(+2.91%)
Mar 10, 2023 5.550 5.570 4.870 5.150 34,420 -0.43(-7.71%)
Mar 09, 2023 6.520 6.670 5.480 5.580 67,003 -1.12(-16.72%)
Mar 08, 2023 6.990 7.000 6.160 6.700 34,618 -0.20(-2.90%)
Mar 07, 2023 6.950 7.055 6.875 6.900 15,707 -0.09(-1.29%)
Mar 06, 2023 7.090 7.100 6.890 6.990 17,613 -0.09(-1.27%)
Mar 03, 2023 7.110 7.280 6.890 7.080 23,528 -0.03(-0.42%)
Mar 02, 2023 7.450 7.718 7.090 7.110 19,507 -0.36(-4.82%)
Mar 01, 2023 7.790 7.945 7.430 7.470 30,425 -0.39(-4.96%)
Feb 28, 2023 7.950 8.240 7.651 7.860 33,942 -0.11(-1.38%)
Feb 27, 2023 7.790 8.210 7.760 7.970 23,003 -0.12(-1.48%)
Feb 24, 2023 8.480 8.520 7.580 8.090 36,154 -0.82(-9.20%)
Feb 23, 2023 8.980 9.100 8.530 8.910 41,651 +0.06(+0.68%)
Feb 22, 2023 9.330 9.340 8.580 8.850 23,159 -0.41(-4.43%)
Feb 21, 2023 9.620 9.620 9.260 9.260 16,589 -0.31(-3.24%)
Feb 17, 2023 9.810 9.840 9.490 9.570 20,242 -0.05(-0.52%)
Feb 16, 2023 9.390 9.820 9.180 9.620 23,234 +0.16(+1.69%)
Feb 15, 2023 8.900 9.520 8.760 9.460 28,560 +0.58(+6.53%)
Feb 14, 2023 9.220 9.300 8.810 8.880 21,216 -0.25(-2.74%)
Feb 13, 2023 8.940 9.250 8.690 9.130 15,333 +0.08(+0.88%)
Feb 10, 2023 8.910 9.180 8.460 9.050 31,096 +0.01(+0.11%)
Feb 09, 2023 9.930 9.930 8.910 9.040 28,891 -0.51(-5.34%)
Feb 08, 2023 10.35 10.46 9.260 9.550 33,760 -0.83(-8.00%)
Feb 07, 2023 10.72 10.84 10.11 10.38 42,789 -0.38(-3.53%)
Feb 06, 2023 10.35 11.18 10.35 10.76 47,054 +0.34(+3.26%)
Feb 03, 2023 10.20 11.14 10.20 10.42 183,102 +1.28(+14.00%)
Feb 02, 2023 8.880 9.260 8.820 9.140 29,985 +0.29(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.