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

(NY: AREN )

0.7353 -0.0009 (-0.12%)
Official Closing Price Updated: 8:00 PM 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 (%)
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%)
Jan 02, 2024 2.400 2.410 2.270 2.300 4,611 -0.08(-3.36%)
Dec 29, 2023 2.330 2.440 2.310 2.380 15,972 +0.11(+4.85%)
Dec 28, 2023 2.580 2.650 2.260 2.270 77,556 -0.29(-11.33%)
Dec 27, 2023 2.500 2.640 2.400 2.560 54,134 +0.01(+0.39%)
Dec 26, 2023 2.210 2.920 2.210 2.550 95,034 +0.38(+17.45%)
Dec 22, 2023 2.180 2.300 2.118 2.171 24,839 +0.00(+0.05%)
Dec 21, 2023 2.030 2.190 2.000 2.170 60,771 +0.17(+8.50%)
Dec 20, 2023 2.110 2.170 1.910 2.000 39,101 -0.20(-9.09%)
Dec 19, 2023 2.350 2.430 1.940 2.200 51,112 -0.06(-2.65%)
Dec 18, 2023 2.460 2.460 2.130 2.260 40,587 -0.10(-4.24%)
Dec 15, 2023 2.570 2.615 2.310 2.360 84,157 -0.20(-7.81%)
Dec 14, 2023 2.520 2.661 2.500 2.560 16,866 +0.00(+0.00%)
Dec 13, 2023 2.490 2.690 2.330 2.560 31,967 +0.07(+2.81%)
Dec 12, 2023 2.600 2.600 2.430 2.490 18,338 -0.13(-4.96%)
Dec 11, 2023 2.860 2.905 2.550 2.620 7,862 -0.22(-7.75%)
Dec 08, 2023 3.080 3.127 2.770 2.840 26,803 -0.31(-9.84%)
Dec 07, 2023 2.960 3.420 2.960 3.150 41,824 +0.21(+7.14%)
Dec 06, 2023 3.060 3.118 2.750 2.940 36,606 -0.18(-5.77%)
Dec 05, 2023 3.040 3.370 2.800 3.120 100,324 -0.30(-8.77%)
Dec 04, 2023 2.750 4.736 2.650 3.420 493,658 +0.94(+37.90%)
Dec 01, 2023 2.300 2.590 2.160 2.480 75,373 +0.16(+6.90%)
Nov 30, 2023 2.140 2.460 2.050 2.320 122,924 +0.38(+19.59%)
Nov 29, 2023 2.140 2.140 1.850 1.940 42,874 -0.07(-3.48%)
Nov 28, 2023 2.660 2.660 1.755 2.010 157,185 -0.65(-24.44%)
Nov 27, 2023 2.860 2.860 2.660 2.660 14,841 -0.13(-4.66%)
Nov 24, 2023 2.820 2.820 2.680 2.790 9,054 +0.06(+2.20%)
Nov 22, 2023 2.969 2.969 2.621 2.730 28,540 -0.21(-7.14%)
Nov 21, 2023 2.850 2.950 2.810 2.940 13,431 +0.01(+0.34%)
Nov 20, 2023 2.990 3.130 2.930 2.930 28,609 -0.04(-1.35%)
Nov 17, 2023 2.880 3.250 2.850 2.970 81,415 +0.03(+1.02%)
Nov 16, 2023 3.660 3.660 2.470 2.940 137,671 -0.86(-22.63%)
Nov 15, 2023 3.380 3.840 3.364 3.800 33,714 -0.06(-1.55%)
Nov 14, 2023 3.350 3.910 3.310 3.860 40,412 +0.41(+11.88%)
Nov 13, 2023 3.410 3.840 3.060 3.450 62,687 -0.05(-1.43%)
Nov 10, 2023 3.980 4.040 3.330 3.500 32,100 -0.50(-12.50%)
Nov 09, 2023 3.950 4.080 3.950 4.000 6,249 +0.38(+10.50%)
Nov 08, 2023 3.770 3.770 3.140 3.620 24,303 -0.13(-3.47%)
Nov 07, 2023 3.870 3.890 3.750 3.750 6,143 +0.00(+0.00%)
Nov 06, 2023 3.570 4.100 3.570 3.750 8,983 -0.11(-2.85%)
Nov 03, 2023 3.940 4.185 3.798 3.860 16,011 -0.14(-3.50%)
Nov 02, 2023 4.000 4.100 3.770 4.000 25,432 -0.04(-0.99%)
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.