Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 23.73 | -0.76 | -3.10% | 24.42 | 24.42 | 23.73 | 6,345 |
| Jun 03 2024 | 24.49 | 0.10 | 0.41% | 24.45 | 24.60 | 24.22 | 1,421 |
| May 31 2024 | 24.39 | 0.47 | 1.96% | 23.93 | 24.39 | 23.86 | 5,170 |
| May 30 2024 | 23.92 | 0.74 | 3.19% | 23.10 | 23.98 | 23.10 | 3,849 |
| May 29 2024 | 23.18 | -0.70 | -2.93% | 23.76 | 23.76 | 22.99 | 5,401 |
| May 28 2024 | 23.88 | -0.17 | -0.71% | 23.76 | 24.05 | 23.76 | 2,767 |
| May 27 2024 | 24.05 | 0.29 | 1.22% | 23.76 | 24.05 | 23.76 | 5,137 |
| May 24 2024 | 23.76 | 0.09 | 0.38% | 23.51 | 23.84 | 23.51 | 798 |
| May 23 2024 | 23.67 | -0.18 | -0.75% | 23.81 | 23.82 | 23.67 | 2,854 |
| May 22 2024 | 23.85 | -0.25 | -1.04% | 24.05 | 24.05 | 23.68 | 7,292 |
| May 21 2024 | 24.10 | 0.04 | 0.17% | 24.06 | 24.16 | 23.92 | 4,037 |
| May 20 2024 | 24.06 | -0.21 | -0.87% | 24.53 | 24.53 | 24.06 | 508 |
| May 17 2024 | 24.27 | -0.07 | -0.29% | 24.34 | 24.35 | 24.16 | 3,572 |
| May 16 2024 | 24.34 | 0.41 | 1.71% | 23.90 | 24.42 | 23.65 | 8,828 |
| May 15 2024 | 23.93 | -0.08 | -0.33% | 24.00 | 24.12 | 23.81 | 6,378 |
| May 14 2024 | 24.01 | 0.08 | 0.33% | 24.02 | 24.20 | 24.01 | 10,466 |
| May 13 2024 | 23.93 | 0.01 | 0.04% | 23.80 | 23.93 | 23.80 | 869 |
| May 10 2024 | 23.92 | 0.26 | 1.10% | 23.90 | 24.22 | 23.89 | 9,616 |
| May 09 2024 | 23.66 | 0.12 | 0.51% | 23.60 | 23.75 | 23.53 | 2,601 |
| May 08 2024 | 23.54 | -0.45 | -1.88% | 23.77 | 23.77 | 23.54 | 4,909 |
| May 07 2024 | 23.99 | -0.13 | -0.54% | 24.23 | 24.23 | 23.69 | 5,653 |
| May 06 2024 | 24.12 | -0.34 | -1.39% | 24.54 | 24.70 | 24.12 | 3,305 |
| May 03 2024 | 24.46 | 0.15 | 0.62% | 24.30 | 24.59 | 24.17 | 9,294 |
| May 02 2024 | 24.31 | 0.70 | 2.96% | 23.80 | 24.41 | 23.79 | 5,595 |
| Apr 30 2024 | 23.61 | -0.35 | -1.46% | 23.75 | 23.90 | 23.50 | 1,254 |
| Apr 29 2024 | 23.96 | 0.15 | 0.63% | 23.61 | 24.09 | 23.61 | 1,156 |
| Apr 26 2024 | 23.81 | 0.27 | 1.15% | 23.76 | 24.02 | 23.67 | 625 |
| Apr 25 2024 | 23.54 | -0.09 | -0.38% | 23.60 | 23.65 | 23.23 | 1,643 |
| Apr 24 2024 | 23.63 | 0.06 | 0.25% | 23.70 | 23.81 | 23.50 | 2,872 |
| Apr 23 2024 | 23.57 | -0.53 | -2.20% | 24.13 | 24.13 | 23.46 | 2,570 |
| Apr 22 2024 | 24.10 | 0.39 | 1.64% | 23.93 | 24.22 | 23.93 | 1,975 |
| Apr 19 2024 | 23.71 | 0.04 | 0.17% | 23.50 | 23.87 | 23.50 | 3,963 |
| Apr 18 2024 | 23.67 | 0.15 | 0.64% | 23.70 | 23.95 | 23.51 | 1,584 |
| Apr 17 2024 | 23.52 | -0.39 | -1.63% | 23.96 | 24.02 | 23.52 | 4,706 |
| Apr 16 2024 | 23.91 | -1.55 | -6.09% | 25.09 | 25.09 | 23.64 | 14,017 |
| Apr 15 2024 | 25.46 | 0.11 | 0.43% | 25.41 | 25.77 | 25.32 | 8,505 |
| Apr 12 2024 | 25.35 | -0.28 | -1.09% | 25.66 | 26.30 | 25.35 | 3,252 |
| Apr 11 2024 | 25.63 | 0.19 | 0.75% | 25.90 | 26.05 | 25.63 | 764 |
| Apr 10 2024 | 25.44 | -0.14 | -0.55% | 25.91 | 26.17 | 25.44 | 4,149 |
| Apr 09 2024 | 25.58 | -0.11 | -0.43% | 25.69 | 25.95 | 25.58 | 6,965 |
| Apr 08 2024 | 25.69 | 0.35 | 1.38% | 25.24 | 25.74 | 25.24 | 8,857 |
| Apr 05 2024 | 25.34 | 0.07 | 0.28% | 25.19 | 25.61 | 25.19 | 13,344 |
| Apr 04 2024 | 25.27 | -0.26 | -1.02% | 25.75 | 25.81 | 25.27 | 3,241 |
| Apr 03 2024 | 25.53 | -0.17 | -0.66% | 25.47 | 25.55 | 25.25 | 5,407 |
| Apr 02 2024 | 25.70 | 0.22 | 0.88% | 25.59 | 26.00 | 25.55 | 4,083 |
| Mar 28 2024 | 25.475 | 0.03 | 0.12% | 25.605 | 25.615 | 25.465 | 3,970 |
| Mar 27 2024 | 25.445 | 0.40 | 1.58% | 25.14 | 25.585 | 25.055 | 10,871 |
| Mar 26 2024 | 25.05 | -0.02 | -0.06% | 24.90 | 25.12 | 24.90 | 2,361 |
| Mar 25 2024 | 25.065 | 0.32 | 1.27% | 24.795 | 25.23 | 24.795 | 8,020 |
| Mar 22 2024 | 24.75 | -0.05 | -0.18% | 24.79 | 25.075 | 24.75 | 2,706 |
| Mar 21 2024 | 24.795 | 0.32 | 1.31% | 24.97 | 24.97 | 24.68 | 19,472 |
| Mar 20 2024 | 24.475 | 0.09 | 0.37% | 24.335 | 24.50 | 24.235 | 6,296 |
| Mar 19 2024 | 24.385 | 0.08 | 0.33% | 24.20 | 24.405 | 24.045 | 3,154 |
| Mar 18 2024 | 24.305 | 0.09 | 0.35% | 24.22 | 24.635 | 24.22 | 1,858 |
| Mar 15 2024 | 24.22 | -0.11 | -0.45% | 24.515 | 24.515 | 24.22 | 1,559 |
| Mar 14 2024 | 24.33 | -0.39 | -1.58% | 24.715 | 24.895 | 24.33 | 6,960 |
| Mar 13 2024 | 24.72 | -0.02 | -0.08% | 24.65 | 24.75 | 24.24 | 13,631 |
| Mar 12 2024 | 24.74 | 0.84 | 3.51% | 24.125 | 24.79 | 24.12 | 5,968 |
| Mar 11 2024 | 23.90 | -0.08 | -0.31% | 23.825 | 23.995 | 23.63 | 5,793 |
| Mar 08 2024 | 23.975 | 0.12 | 0.48% | 23.90 | 24.055 | 23.79 | 4,254 |
| Mar 07 2024 | 23.86 | 0.31 | 1.32% | 23.42 | 23.99 | 23.34 | 21,841 |
