Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 27.44 | 0.19 | 0.70% | 27.25 | 27.58 | 26.79 | 4,413,031 |
| Sep 19 2024 | 27.25 | 0.60 | 2.25% | 27.31 | 27.72 | 26.96 | 3,386,132 |
| Sep 18 2024 | 26.65 | 0.20 | 0.76% | 26.45 | 27.065 | 26.37 | 2,785,922 |
| Sep 17 2024 | 26.45 | -0.23 | -0.86% | 26.82 | 27.12 | 26.44 | 3,691,545 |
| Sep 16 2024 | 26.68 | 0.19 | 0.72% | 26.45 | 27.07 | 26.24 | 3,643,009 |
| Sep 13 2024 | 26.49 | -0.08 | -0.30% | 26.91 | 26.995 | 26.29 | 3,314,746 |
| Sep 12 2024 | 26.57 | 0.08 | 0.30% | 26.30 | 26.80 | 25.87 | 4,649,078 |
| Sep 11 2024 | 26.49 | 1.24 | 4.91% | 25.72 | 26.71 | 25.41 | 4,173,807 |
| Sep 10 2024 | 25.25 | 0.08 | 0.32% | 25.17 | 25.31 | 24.53 | 3,104,394 |
| Sep 09 2024 | 25.17 | -0.29 | -1.14% | 25.25 | 25.62 | 25.075 | 3,794,523 |
| Sep 06 2024 | 25.46 | 0.13 | 0.51% | 25.28 | 25.6399 | 25.005 | 3,878,348 |
| Sep 05 2024 | 25.33 | 0.39 | 1.56% | 25.31 | 25.4726 | 24.93 | 3,452,033 |
| Sep 04 2024 | 24.94 | -0.70 | -2.73% | 25.64 | 26.08 | 24.68 | 3,691,938 |
| Sep 03 2024 | 25.64 | -1.35 | -5.00% | 26.43 | 26.56 | 25.57 | 3,922,903 |
| Aug 30 2024 | 26.99 | 0.09 | 0.33% | 26.79 | 27.03 | 26.52 | 2,864,610 |
| Aug 29 2024 | 26.90 | 0.35 | 1.32% | 26.67 | 26.975 | 26.29 | 2,640,861 |
| Aug 28 2024 | 26.55 | -0.03 | -0.11% | 26.50 | 26.63 | 26.14 | 2,821,324 |
| Aug 27 2024 | 26.58 | -0.80 | -2.92% | 27.31 | 27.40 | 26.53 | 3,208,965 |
| Aug 26 2024 | 27.38 | -0.21 | -0.76% | 27.89 | 28.11 | 27.35 | 3,620,792 |
| Aug 23 2024 | 27.59 | 0.70 | 2.60% | 27.18 | 27.67 | 27.1375 | 2,771,767 |
| Aug 22 2024 | 26.89 | -0.89 | -3.20% | 27.81 | 27.90 | 26.85 | 3,663,829 |
| Aug 21 2024 | 27.78 | -0.56 | -1.98% | 28.67 | 28.71 | 27.65 | 2,395,506 |
| Aug 20 2024 | 28.34 | -0.44 | -1.53% | 28.87 | 28.98 | 27.855 | 2,670,706 |
| Aug 19 2024 | 28.78 | 0.89 | 3.19% | 28.10 | 28.8825 | 27.96 | 2,911,075 |
| Aug 16 2024 | 27.89 | 0.05 | 0.18% | 27.59 | 27.985 | 27.515 | 1,469,656 |
| Aug 15 2024 | 27.84 | 0.44 | 1.61% | 27.51 | 27.97 | 27.35 | 3,164,059 |
| Aug 14 2024 | 27.40 | 0.11 | 0.40% | 27.50 | 27.5499 | 26.98 | 2,052,960 |
| Aug 13 2024 | 27.29 | 0.10 | 0.37% | 26.88 | 27.35 | 26.72 | 2,939,581 |
| Aug 12 2024 | 27.19 | 0.48 | 1.80% | 26.94 | 27.64 | 26.93 | 2,677,738 |
| Aug 09 2024 | 26.71 | 0.16 | 0.60% | 26.53 | 26.95 | 26.23 | 2,222,059 |
| Aug 08 2024 | 26.55 | 1.25 | 4.94% | 25.36 | 26.69 | 25.29 | 3,056,919 |
| Aug 07 2024 | 25.30 | -0.04 | -0.16% | 25.98 | 26.54 | 25.26 | 3,762,760 |
| Aug 06 2024 | 25.34 | 0.14 | 0.56% | 25.33 | 25.81 | 24.88 | 3,962,880 |
| Aug 05 2024 | 25.20 | -1.30 | -4.91% | 25.55 | 25.97 | 24.82 | 5,971,964 |
| Aug 02 2024 | 26.50 | -2.27 | -7.89% | 28.34 | 28.395 | 26.48 | 5,739,324 |
| Aug 01 2024 | 28.77 | -0.25 | -0.86% | 29.56 | 29.73 | 28.15 | 5,586,361 |
| Jul 31 2024 | 29.02 | 0.00 | 0.00% | 29.55 | 29.74 | 28.99 | 3,585,235 |
| Jul 30 2024 | 29.02 | -0.15 | -0.51% | 29.15 | 29.48 | 28.73 | 3,163,580 |
| Jul 29 2024 | 29.17 | -0.42 | -1.42% | 29.65 | 29.675 | 28.89 | 3,372,112 |
| Jul 26 2024 | 29.59 | 0.39 | 1.34% | 29.37 | 29.79 | 28.975 | 3,344,977 |
| Jul 25 2024 | 29.20 | -0.64 | -2.14% | 29.83 | 30.10 | 29.18 | 4,020,381 |
| Jul 24 2024 | 29.84 | -0.62 | -2.04% | 30.64 | 30.83 | 29.80 | 4,058,737 |
| Jul 23 2024 | 30.46 | -0.35 | -1.14% | 30.69 | 30.83 | 30.16 | 4,175,528 |
| Jul 22 2024 | 30.81 | 1.12 | 3.77% | 29.89 | 30.95 | 29.46 | 5,050,817 |
| Jul 19 2024 | 29.69 | 0.22 | 0.75% | 29.44 | 29.70 | 29.09 | 3,402,818 |
| 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% | 31.35 | 31.735 | 29.76 | 7,696,798 |
| 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 | 2,206,164 |
| 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 | -0.49 | -1.50% | 32.69 | 32.725 | 31.95 | 3,057,862 |
| Jun 28 2024 | 32.62 | 0.00 | 0.00% | 32.62 | 32.62 | 32.62 | 0 |
| 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 |
