Register to chat with like-minded investors on our interactive forums.
ARIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.11 | 0.05 | 0.99% | 5.08 | 5.20 | 5.01 | 1,194,450 |
| May 09 2024 | 5.06 | 0.06 | 1.20% | 4.98 | 5.15 | 4.98 | 1,126,607 |
| May 08 2024 | 5.00 | -0.18 | -3.47% | 5.255 | 5.255 | 4.962 | 1,420,570 |
| May 07 2024 | 5.18 | 0.06 | 1.17% | 5.155 | 5.25 | 4.906 | 817,405 |
| May 06 2024 | 5.12 | 0.15 | 3.06% | 4.96 | 5.125 | 4.928 | 579,073 |
| May 03 2024 | 4.968 | 0.07 | 1.47% | 4.98 | 5.05 | 4.906 | 377,386 |
| May 02 2024 | 4.896 | 0.06 | 1.24% | 4.86 | 4.98 | 4.86 | 279,339 |
| Apr 30 2024 | 4.836 | -0.18 | -3.57% | 5.00 | 5.00 | 4.786 | 402,669 |
| Apr 29 2024 | 5.015 | 0.04 | 0.91% | 4.784 | 5.03 | 4.784 | 694,400 |
| Apr 26 2024 | 4.97 | 0.26 | 5.48% | 4.768 | 4.988 | 4.76 | 558,256 |
| Apr 25 2024 | 4.712 | -0.02 | -0.34% | 4.714 | 4.894 | 4.64 | 435,069 |
| Apr 24 2024 | 4.728 | 0.01 | 0.25% | 4.76 | 4.83 | 4.704 | 510,752 |
| Apr 23 2024 | 4.716 | -0.03 | -0.67% | 4.76 | 4.782 | 4.674 | 609,563 |
| Apr 22 2024 | 4.748 | 0.02 | 0.38% | 4.776 | 4.846 | 4.74 | 380,449 |
| Apr 19 2024 | 4.73 | 0.01 | 0.30% | 4.74 | 4.748 | 4.666 | 462,964 |
| Apr 18 2024 | 4.716 | 0.05 | 0.99% | 4.666 | 4.832 | 4.65 | 544,200 |
| Apr 17 2024 | 4.67 | -0.04 | -0.89% | 4.722 | 4.764 | 4.608 | 394,307 |
| Apr 16 2024 | 4.712 | -0.09 | -1.96% | 4.77 | 4.80 | 4.67 | 838,204 |
| Apr 15 2024 | 4.806 | -0.05 | -0.99% | 4.926 | 4.926 | 4.772 | 597,938 |
| Apr 12 2024 | 4.854 | -0.05 | -1.02% | 4.912 | 5.075 | 4.828 | 662,577 |
| Apr 11 2024 | 4.904 | -0.15 | -2.89% | 5.015 | 5.05 | 4.868 | 835,466 |
| Apr 10 2024 | 5.05 | -0.18 | -3.44% | 5.245 | 5.275 | 4.966 | 1,112,720 |
| Apr 09 2024 | 5.23 | -0.08 | -1.51% | 5.35 | 5.37 | 5.22 | 321,087 |
| Apr 08 2024 | 5.31 | 0.08 | 1.63% | 5.25 | 5.36 | 5.19 | 510,591 |
| Apr 05 2024 | 5.225 | 0.01 | 0.29% | 5.15 | 5.27 | 5.04 | 549,261 |
| Apr 04 2024 | 5.21 | 0.02 | 0.39% | 5.28 | 5.28 | 5.15 | 305,751 |
| Apr 03 2024 | 5.19 | 0.11 | 2.17% | 5.13 | 5.21 | 5.09 | 367,022 |
| Apr 02 2024 | 5.08 | -0.13 | -2.50% | 5.18 | 5.295 | 5.075 | 555,539 |
| Mar 28 2024 | 5.21 | -0.06 | -1.14% | 5.345 | 5.345 | 5.13 | 332,805 |
| Mar 27 2024 | 5.27 | -0.10 | -1.86% | 5.46 | 5.46 | 5.235 | 384,652 |
| Mar 26 2024 | 5.37 | 0.02 | 0.37% | 5.32 | 5.415 | 5.295 | 229,399 |
| Mar 25 2024 | 5.35 | -0.16 | -2.90% | 5.47 | 5.48 | 5.31 | 699,777 |
| Mar 22 2024 | 5.51 | -0.34 | -5.81% | 5.94 | 5.94 | 5.505 | 677,677 |
| Mar 21 2024 | 5.85 | 0.28 | 5.03% | 5.65 | 5.88 | 5.615 | 558,485 |
| Mar 20 2024 | 5.57 | 0.04 | 0.63% | 5.505 | 5.635 | 5.47 | 422,594 |
| Mar 19 2024 | 5.535 | -0.22 | -3.74% | 5.85 | 5.85 | 5.425 | 899,330 |
| Mar 18 2024 | 5.75 | -0.38 | -6.20% | 6.055 | 6.155 | 5.73 | 562,114 |
| Mar 15 2024 | 6.13 | 0.04 | 0.74% | 6.01 | 6.14 | 5.945 | 462,275 |
| Mar 14 2024 | 6.085 | 0.04 | 0.66% | 6.04 | 6.13 | 6.00 | 428,003 |
| Mar 13 2024 | 6.045 | 0.03 | 0.50% | 6.04 | 6.105 | 5.925 | 394,516 |
| Mar 12 2024 | 6.015 | 0.09 | 1.60% | 5.90 | 6.025 | 5.865 | 225,472 |
| Mar 11 2024 | 5.92 | 0.14 | 2.33% | 5.805 | 5.94 | 5.76 | 310,197 |
| Mar 08 2024 | 5.785 | 0.09 | 1.67% | 5.635 | 5.82 | 5.635 | 450,011 |
| Mar 07 2024 | 5.69 | -0.05 | -0.78% | 5.755 | 5.81 | 5.64 | 641,341 |
| Mar 06 2024 | 5.735 | 0.28 | 5.04% | 5.53 | 5.80 | 5.47 | 1,080,928 |
| Mar 05 2024 | 5.46 | -0.06 | -1.00% | 5.60 | 5.655 | 5.04 | 1,475,414 |
| Mar 04 2024 | 5.515 | 0.03 | 0.64% | 5.54 | 5.65 | 5.435 | 391,172 |
| Mar 01 2024 | 5.48 | 0.00 | 0.00% | 5.495 | 5.53 | 5.415 | 256,005 |
| Feb 29 2024 | 5.48 | -0.01 | -0.09% | 5.505 | 5.57 | 5.37 | 389,755 |
| Feb 28 2024 | 5.485 | -0.20 | -3.43% | 5.65 | 5.68 | 5.485 | 490,731 |
| Feb 27 2024 | 5.68 | 0.12 | 2.16% | 5.60 | 5.725 | 5.56 | 379,568 |
| Feb 26 2024 | 5.56 | -0.11 | -1.85% | 5.675 | 5.675 | 5.525 | 302,344 |
| Feb 23 2024 | 5.665 | -0.11 | -1.82% | 5.815 | 5.825 | 5.645 | 441,053 |
| Feb 22 2024 | 5.77 | 0.15 | 2.67% | 5.70 | 5.845 | 5.66 | 246,507 |
| Feb 21 2024 | 5.62 | 0.04 | 0.72% | 5.64 | 5.66 | 5.56 | 371,542 |
| Feb 20 2024 | 5.58 | -0.05 | -0.89% | 5.70 | 5.70 | 5.565 | 188,694 |
| Feb 19 2024 | 5.63 | -0.05 | -0.88% | 5.685 | 5.705 | 5.565 | 467,075 |
| Feb 16 2024 | 5.68 | -0.06 | -1.05% | 5.81 | 5.86 | 5.68 | 186,401 |
| Feb 15 2024 | 5.74 | -0.04 | -0.61% | 5.825 | 5.83 | 5.70 | 253,739 |
| Feb 14 2024 | 5.775 | -0.07 | -1.20% | 5.85 | 5.87 | 5.775 | 102,985 |
| Feb 13 2024 | 5.845 | -0.12 | -1.93% | 5.93 | 6.005 | 5.83 | 143,325 |
