Register for real-time alerts, custom portfolio, and market movers
AR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 29.20 | -0.64 | -2.14% | 29.83 | 30.10 | 29.18 | 3,973,173 |
| Jul 24 2024 | 29.84 | -0.62 | -2.04% | 30.55 | 30.73 | 29.80 | 3,989,139 |
| Jul 23 2024 | 30.46 | -0.34 | -1.10% | 30.69 | 30.83 | 30.16 | 4,175,528 |
| Jul 22 2024 | 30.80 | 1.11 | 3.74% | 29.89 | 30.95 | 29.46 | 3,319,662 |
| Jul 19 2024 | 29.69 | 0.22 | 0.75% | 29.27 | 29.70 | 29.15 | 3,295,020 |
| Jul 18 2024 | 29.47 | -0.34 | -1.14% | 29.89 | 29.95 | 29.16 | 5,052,410 |
| Jul 17 2024 | 29.81 | -1.84 | -5.81% | 31.4676 | 31.735 | 29.76 | 7,625,774 |
| Jul 16 2024 | 31.65 | -0.34 | -1.06% | 32.03 | 32.17 | 31.27 | 3,767,825 |
| Jul 15 2024 | 31.99 | -0.57 | -1.75% | 32.74 | 32.74 | 31.37 | 4,785,887 |
| Jul 12 2024 | 32.56 | 0.08 | 0.25% | 32.72 | 32.73 | 32.19 | 2,228,893 |
| Jul 11 2024 | 32.48 | 0.46 | 1.44% | 32.37 | 32.8199 | 32.04 | 2,185,691 |
| Jul 10 2024 | 32.02 | -0.46 | -1.42% | 32.48 | 32.57 | 31.79 | 2,555,349 |
| Jul 09 2024 | 32.48 | -0.32 | -0.98% | 32.61 | 32.72 | 32.05 | 2,772,740 |
| Jul 08 2024 | 32.80 | 0.19 | 0.58% | 32.80 | 33.16 | 32.40 | 1,962,987 |
| Jul 05 2024 | 32.61 | -0.69 | -2.07% | 33.14 | 33.33 | 32.435 | 1,470,872 |
| Jul 03 2024 | 33.30 | 0.44 | 1.34% | 33.00 | 33.43 | 32.86 | 1,640,053 |
| Jul 02 2024 | 32.86 | 0.73 | 2.27% | 32.38 | 32.88 | 32.16 | 2,353,943 |
| Jul 01 2024 | 32.13 | -0.50 | -1.53% | 32.69 | 32.725 | 31.95 | 3,057,862 |
| Jun 28 2024 | 32.63 | 0.01 | 0.03% | 32.95 | 33.27 | 32.21 | 4,492,243 |
| Jun 27 2024 | 32.62 | -0.27 | -0.82% | 33.03 | 33.21 | 32.18 | 2,438,453 |
| Jun 26 2024 | 32.89 | -0.62 | -1.85% | 33.39 | 33.39 | 32.63 | 2,503,115 |
| Jun 25 2024 | 33.51 | 0.02 | 0.06% | 33.24 | 33.82 | 32.92 | 2,982,934 |
| Jun 24 2024 | 33.49 | 1.06 | 3.27% | 32.56 | 33.77 | 32.42 | 3,542,981 |
| Jun 21 2024 | 32.43 | -0.04 | -0.12% | 32.49 | 32.79 | 32.00 | 6,619,873 |
| Jun 20 2024 | 32.47 | -0.33 | -1.01% | 32.62 | 33.19 | 32.38 | 3,647,622 |
| Jun 18 2024 | 32.80 | 0.25 | 0.77% | 32.64 | 32.98 | 32.38 | 3,639,929 |
| Jun 17 2024 | 32.55 | -0.61 | -1.84% | 33.16 | 33.32 | 32.26 | 3,964,120 |
| Jun 14 2024 | 33.16 | -0.95 | -2.79% | 33.90 | 33.98 | 32.935 | 3,435,376 |
| Jun 13 2024 | 34.11 | -0.75 | -2.15% | 34.70 | 35.00 | 33.75 | 2,750,169 |
| Jun 12 2024 | 34.86 | -0.51 | -1.44% | 35.66 | 35.69 | 34.64 | 2,851,801 |
| Jun 11 2024 | 35.37 | 0.15 | 0.43% | 35.05 | 35.59 | 34.81 | 2,753,269 |
| Jun 10 2024 | 35.22 | 1.20 | 3.53% | 34.22 | 35.495 | 34.11 | 2,982,714 |
| Jun 07 2024 | 34.02 | -0.05 | -0.15% | 33.66 | 34.345 | 33.62 | 1,893,563 |
| Jun 06 2024 | 34.07 | -0.35 | -1.02% | 34.46 | 34.72 | 33.78 | 1,675,945 |
| Jun 05 2024 | 34.42 | 0.71 | 2.11% | 33.81 | 34.64 | 33.78 | 2,446,182 |
| Jun 04 2024 | 33.71 | -1.40 | -3.99% | 34.67 | 34.67 | 33.00 | 4,163,065 |
| Jun 03 2024 | 35.11 | -0.52 | -1.46% | 36.15 | 36.275 | 34.65 | 4,151,523 |
| May 31 2024 | 35.63 | 0.52 | 1.48% | 35.28 | 35.7882 | 34.79 | 3,732,428 |
| May 30 2024 | 35.11 | 0.88 | 2.57% | 34.24 | 35.26 | 34.05 | 4,397,682 |
| May 29 2024 | 34.23 | -0.45 | -1.30% | 34.49 | 34.66 | 33.865 | 2,823,056 |
| May 28 2024 | 34.68 | 1.40 | 4.21% | 33.38 | 34.81 | 33.36 | 3,129,565 |
| May 24 2024 | 33.28 | -0.23 | -0.69% | 33.52 | 33.93 | 33.195 | 3,074,591 |
| May 23 2024 | 33.51 | -0.60 | -1.76% | 34.68 | 34.71 | 33.34 | 2,381,016 |
| May 22 2024 | 34.11 | -0.27 | -0.79% | 34.11 | 34.42 | 33.44 | 3,427,535 |
| May 21 2024 | 34.38 | -1.14 | -3.21% | 35.09 | 35.50 | 34.34 | 3,550,382 |
| May 20 2024 | 35.52 | 0.52 | 1.49% | 35.07 | 35.83 | 35.06 | 3,355,690 |
| May 17 2024 | 35.00 | 0.85 | 2.49% | 34.56 | 35.0699 | 34.295 | 2,713,544 |
| May 16 2024 | 34.15 | -0.17 | -0.50% | 34.41 | 34.98 | 34.15 | 1,966,889 |
| May 15 2024 | 34.32 | 0.35 | 1.03% | 33.93 | 34.41 | 33.69 | 3,097,006 |
| May 14 2024 | 33.97 | 0.52 | 1.55% | 33.30 | 34.06 | 33.235 | 2,970,679 |
| May 13 2024 | 33.45 | 0.13 | 0.39% | 33.46 | 33.68 | 33.125 | 2,776,585 |
| May 10 2024 | 33.32 | -1.07 | -3.11% | 34.48 | 34.60 | 33.05 | 3,475,434 |
| May 09 2024 | 34.39 | 0.37 | 1.09% | 34.10 | 34.42 | 33.97 | 3,030,707 |
| May 08 2024 | 34.02 | -0.33 | -0.96% | 34.16 | 34.65 | 33.92 | 3,561,524 |
| May 07 2024 | 34.35 | 0.01 | 0.03% | 34.15 | 34.995 | 34.1201 | 4,300,480 |
| May 06 2024 | 34.34 | 1.20 | 3.62% | 33.69 | 34.385 | 33.51 | 3,807,043 |
| May 03 2024 | 33.14 | 0.49 | 1.50% | 32.99 | 33.33 | 32.76 | 3,633,068 |
| May 02 2024 | 32.65 | -0.01 | -0.03% | 33.05 | 33.05 | 32.015 | 5,813,827 |
| May 01 2024 | 32.66 | -1.35 | -3.97% | 33.67 | 33.84 | 32.24 | 7,115,942 |
| Apr 30 2024 | 34.01 | -0.29 | -0.85% | 34.59 | 34.69 | 33.74 | 6,485,787 |
| Apr 29 2024 | 34.30 | 0.50 | 1.48% | 33.82 | 34.34 | 33.73 | 6,731,782 |
