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

(NY: AREN )

0.7977 +0.0117 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.8000 0.8098 0.7004 0.7977 43,938 +0.01(+1.49%)
May 16, 2024 0.8048 0.8096 0.7597 0.7860 13,086 -0.02(-2.93%)
May 15, 2024 0.7900 0.8500 0.7475 0.8097 19,189 -0.03(-3.61%)
May 14, 2024 0.8600 0.8574 0.8010 0.8400 9,337 -0.01(-1.05%)
May 13, 2024 0.8500 0.8500 0.8000 0.8489 14,981 +0.00(+0.11%)
May 10, 2024 0.8436 0.8910 0.8000 0.8480 38,955 -0.01(-1.40%)
May 09, 2024 0.8100 0.9000 0.8110 0.8600 59,690 +0.04(+4.88%)
May 08, 2024 0.7800 0.8200 0.7407 0.8200 39,440 +0.04(+5.62%)
May 07, 2024 0.8100 0.8265 0.7764 0.7764 20,621 -0.02(-2.09%)
May 06, 2024 0.7139 0.8100 0.7100 0.7930 18,395 +0.06(+7.85%)
May 03, 2024 0.7200 0.7353 0.7006 0.7353 15,224 -0.00(-0.12%)
May 02, 2024 0.7350 0.7716 0.7047 0.7362 9,498 -0.00(-0.51%)
May 01, 2024 0.7170 0.7500 0.7010 0.7400 4,561 -0.01(-1.33%)
Apr 30, 2024 0.7500 0.7805 0.7210 0.7500 24,015 +0.00(+0.08%)
Apr 29, 2024 0.7150 0.7500 0.6974 0.7494 18,818 +0.01(+1.52%)
Apr 26, 2024 0.7332 0.7399 0.6890 0.7382 17,842 +0.01(+1.26%)
Apr 25, 2024 0.6500 0.7290 0.6500 0.7290 20,179 +0.05(+7.86%)
Apr 24, 2024 0.6690 0.6780 0.6500 0.6759 7,620 -0.00(-0.52%)
Apr 23, 2024 0.6894 0.6894 0.6506 0.6794 35,691 +0.01(+1.52%)
Apr 22, 2024 0.6829 0.6829 0.6410 0.6692 9,309 -0.01(-1.37%)
Apr 19, 2024 0.6524 0.6785 0.6301 0.6785 14,638 +0.05(+8.44%)
Apr 18, 2024 0.6990 0.6990 0.6000 0.6257 33,322 -0.06(-8.51%)
Apr 17, 2024 0.6367 0.6850 0.6044 0.6839 43,264 +0.04(+6.21%)
Apr 16, 2024 0.6959 0.6959 0.6019 0.6439 71,666 -0.07(-10.33%)
Apr 15, 2024 0.7500 0.7670 0.6675 0.7181 55,581 -0.03(-4.25%)
Apr 12, 2024 0.7900 0.8200 0.7428 0.7500 59,145 -0.04(-5.36%)
Apr 11, 2024 0.8200 0.8400 0.7286 0.7925 56,462 -0.02(-2.31%)
Apr 10, 2024 0.8552 0.8552 0.7800 0.8112 52,980 -0.05(-5.56%)
Apr 09, 2024 0.8800 0.8781 0.7840 0.8590 69,718 -0.02(-2.50%)
Apr 08, 2024 0.8256 0.8810 0.7950 0.8810 44,409 +0.03(+4.01%)
Apr 05, 2024 0.8620 0.8700 0.8050 0.8470 17,407 +0.01(+0.83%)
Apr 04, 2024 0.8760 0.9238 0.8262 0.8400 30,139 -0.03(-3.45%)
Apr 03, 2024 0.8427 0.9800 0.8248 0.8700 66,624 +0.01(+1.16%)
Apr 02, 2024 0.9800 0.9899 0.7595 0.8600 51,845 -0.08(-8.82%)
Apr 01, 2024 1.220 1.220 0.9000 0.9432 53,623 -0.24(-20.07%)
Mar 28, 2024 1.140 1.180 1.110 1.180 34,585 +0.06(+5.36%)
Mar 27, 2024 1.110 1.125 1.060 1.120 31,597 -0.02(-1.75%)
Mar 26, 2024 1.110 1.190 1.100 1.140 27,146 +0.00(+0.00%)
Mar 25, 2024 1.320 1.320 1.038 1.140 43,740 -0.14(-10.94%)
Mar 22, 2024 1.230 1.319 1.210 1.280 31,315 +0.01(+0.79%)
Mar 21, 2024 1.340 1.343 1.230 1.270 15,220 -0.07(-5.22%)
Mar 20, 2024 1.190 1.350 1.190 1.340 53,705 +0.16(+13.56%)
Mar 19, 2024 1.200 1.280 1.180 1.180 91,054 -0.02(-1.67%)
Mar 18, 2024 1.280 1.400 1.200 1.200 118,086 -0.08(-6.25%)
Mar 15, 2024 1.460 1.540 1.280 1.280 123,656 -0.25(-16.34%)
Mar 14, 2024 1.560 1.750 1.510 1.530 295,615 -0.05(-3.16%)
Mar 13, 2024 1.660 1.710 1.580 1.580 56,307 -0.11(-6.51%)
Mar 12, 2024 1.790 1.790 1.620 1.690 44,286 -0.07(-3.98%)
Mar 11, 2024 1.860 1.870 1.680 1.760 16,883 +0.00(+0.00%)
Mar 08, 2024 1.800 1.990 1.740 1.760 21,503 +0.00(+0.00%)
Mar 07, 2024 1.780 1.820 1.710 1.760 23,083 -0.02(-1.12%)
Mar 06, 2024 1.750 1.810 1.710 1.780 18,664 -0.02(-1.11%)
Mar 05, 2024 1.730 1.800 1.680 1.800 33,480 +0.08(+4.65%)
Mar 04, 2024 1.790 1.850 1.640 1.720 38,094 -0.08(-4.44%)
Mar 01, 2024 1.940 1.940 1.730 1.800 43,507 -0.13(-6.74%)
Feb 29, 2024 1.790 2.090 1.790 1.930 49,937 +0.16(+9.04%)
Feb 28, 2024 1.710 1.787 1.670 1.770 17,552 +0.03(+1.72%)
Feb 27, 2024 1.800 1.825 1.620 1.740 63,938 -0.06(-3.33%)
Feb 26, 2024 1.780 1.850 1.750 1.800 31,690 +0.05(+2.86%)
Feb 23, 2024 1.810 1.873 1.750 1.750 77,822 -0.11(-5.91%)
Feb 22, 2024 2.010 2.040 1.802 1.860 42,784 -0.10(-5.10%)
Feb 21, 2024 2.240 2.240 1.900 1.960 94,583 -0.24(-10.91%)
Feb 20, 2024 1.900 2.350 1.880 2.200 211,962 +0.35(+18.92%)
Feb 16, 2024 1.750 2.000 1.670 1.850 275,772 -0.02(-1.07%)
Feb 15, 2024 1.350 1.900 1.250 1.870 477,542 +0.48(+34.53%)
Feb 14, 2024 1.160 1.390 1.110 1.390 33,129 +0.22(+18.80%)
Feb 13, 2024 1.160 1.200 1.020 1.170 25,459 -0.03(-2.50%)
Feb 12, 2024 1.140 1.265 1.130 1.200 15,178 +0.01(+0.84%)
Feb 09, 2024 1.200 1.280 1.150 1.190 12,819 +0.00(+0.00%)
Feb 08, 2024 1.180 1.250 1.130 1.190 24,447 +0.02(+1.71%)
Feb 07, 2024 1.210 1.220 1.160 1.170 15,242 -0.02(-1.68%)
Feb 06, 2024 1.190 1.330 1.170 1.190 16,879 +0.03(+2.59%)
Feb 05, 2024 1.320 1.320 1.150 1.160 39,365 -0.16(-12.12%)
Feb 02, 2024 1.500 1.500 1.160 1.320 120,474 -0.17(-11.41%)
Feb 01, 2024 1.480 1.580 1.410 1.490 35,369 -0.04(-2.61%)
Jan 31, 2024 1.620 1.630 1.320 1.530 119,799 +0.02(+1.32%)
Jan 30, 2024 1.170 1.700 1.170 1.510 262,432 +0.34(+29.06%)
Jan 29, 2024 1.130 1.199 1.105 1.170 62,300 +0.01(+0.86%)
Jan 26, 2024 1.150 1.190 1.090 1.160 44,256 +0.04(+3.57%)
Jan 25, 2024 0.9100 1.260 0.8960 1.120 229,846 +0.22(+24.44%)
Jan 24, 2024 0.8300 0.9450 0.8295 0.9000 105,994 +0.07(+8.19%)
Jan 23, 2024 0.8320 0.8630 0.7900 0.8319 228,784 +0.00(+0.10%)
Jan 22, 2024 0.8300 0.8641 0.7703 0.8311 263,785 -0.01(-1.42%)
Jan 19, 2024 1.350 1.350 0.7821 0.8431 479,258 -0.43(-33.61%)
Jan 18, 2024 1.250 1.390 1.240 1.270 105,312 +0.02(+1.60%)
Jan 17, 2024 1.200 1.270 1.140 1.250 114,748 +0.00(+0.00%)
Jan 16, 2024 1.350 1.360 1.170 1.250 61,246 -0.06(-4.58%)
Jan 12, 2024 1.350 1.430 1.300 1.310 101,350 -0.07(-5.07%)
Jan 11, 2024 1.460 1.500 1.340 1.380 147,938 -0.13(-8.61%)
Jan 10, 2024 1.660 1.660 1.470 1.510 129,624 -0.14(-8.48%)
Jan 09, 2024 1.690 1.720 1.590 1.650 102,182 -0.13(-7.30%)
Jan 08, 2024 1.790 1.870 1.660 1.780 515,190 -0.37(-17.21%)
Jan 05, 2024 2.500 2.550 2.110 2.150 429,724 -0.44(-16.99%)
Jan 04, 2024 2.490 2.810 2.370 2.590 1,848,693 +0.50(+23.92%)
Jan 03, 2024 2.300 2.300 1.855 2.090 1,283,437 -0.21(-9.13%)
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.