Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 1.30 | -0.05 | -3.70% | 1.05 | 1.34 | 0.95 | 1,527 |
| May 03 2024 | 1.35 | 0.34 | 33.66% | 1.00 | 1.366 | 1.00 | 1,560 |
| May 02 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 142 |
| May 01 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0 |
| Apr 30 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 108 |
| Apr 29 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0 |
| Apr 26 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0 |
| Apr 25 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0 |
| Apr 24 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 100 |
| Apr 23 2024 | 1.01 | -0.02 | -1.94% | 1.01 | 1.01 | 1.01 | 160 |
| Apr 22 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.03 | 1.03 | 700 |
| Apr 19 2024 | 1.04 | 0.04 | 4.00% | 1.04 | 1.04 | 1.04 | 115 |
| Apr 18 2024 | 1.00 | 0.1003 | 11.15% | 1.06 | 1.06 | 1.00 | 558 |
| Apr 17 2024 | 0.8997 | 0.00 | 0.00% | 0.8997 | 0.8997 | 0.8997 | 0 |
| Apr 16 2024 | 0.8997 | 0.00 | 0.00% | 0.8997 | 0.8997 | 0.8997 | 0 |
| Apr 15 2024 | 0.8997 | 0.00 | 0.00% | 0.8997 | 0.8997 | 0.8997 | 0 |
| Apr 12 2024 | 0.8997 | -0.0001 | -0.01% | 0.8999 | 0.8999 | 0.8997 | 749 |
| Apr 11 2024 | 0.8998 | 0.00 | 0.00% | 0.8998 | 0.8998 | 0.8998 | 0 |
| Apr 10 2024 | 0.8998 | -0.0562 | -5.88% | 0.76 | 0.8998 | 0.6503 | 6,289 |
| Apr 09 2024 | 0.956 | -0.144 | -13.09% | 0.88 | 0.956 | 0.75 | 5,484 |
| Apr 08 2024 | 1.10 | 0.10 | 10.00% | 1.09 | 1.1099 | 1.09 | 1,660 |
| Apr 05 2024 | 1.00 | 0.11 | 12.36% | 0.84 | 1.00 | 0.84 | 412 |
| Apr 04 2024 | 0.89 | -0.01 | -1.11% | 0.95 | 0.99 | 0.60 | 12,063 |
| Apr 03 2024 | 0.90 | -0.24 | -21.05% | 0.84 | 0.99 | 0.72 | 10,222 |
| Apr 02 2024 | 1.14 | -0.33 | -22.45% | 1.01 | 1.31 | 0.72 | 15,912 |
| Apr 01 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0 |
| Mar 28 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0 |
| Mar 27 2024 | 1.47 | -0.01 | -0.68% | 1.419 | 1.47 | 1.419 | 350 |
| Mar 26 2024 | 1.48 | 0.23 | 18.40% | 1.47 | 1.48 | 1.47 | 550 |
| Mar 25 2024 | 1.25 | 0.02 | 1.63% | 1.25 | 1.25 | 1.25 | 300 |
| Mar 22 2024 | 1.23 | -0.01 | -0.40% | 1.20 | 1.23 | 1.05 | 1,200 |
| Mar 21 2024 | 1.235 | -0.24 | -15.99% | 1.2899 | 1.2899 | 1.235 | 686 |
| Mar 20 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0 |
| Mar 19 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0 |
| Mar 18 2024 | 1.47 | 0.02 | 1.38% | 1.47 | 1.47 | 1.47 | 112 |
| Mar 15 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
| Mar 14 2024 | 1.45 | 0.05 | 3.57% | 1.45 | 1.45 | 1.45 | 152 |
| Mar 13 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.39 | 804 |
| Mar 12 2024 | 1.40 | 0.18 | 14.76% | 1.40 | 1.40 | 1.40 | 100 |
| Mar 11 2024 | 1.2199 | 0.00 | 0.00% | 1.2199 | 1.2199 | 1.2199 | 0 |
| Mar 08 2024 | 1.2199 | -0.17 | -12.24% | 1.2199 | 1.2199 | 1.2199 | 224 |
| Mar 07 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0 |
| Mar 06 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0 |
| Mar 05 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0 |
| Mar 04 2024 | 1.39 | 0.04 | 2.96% | 1.39 | 1.39 | 1.39 | 100 |
| Mar 01 2024 | 1.35 | 0.05 | 3.85% | 1.25 | 1.35 | 1.25 | 615 |
| Feb 29 2024 | 1.30 | 0.20 | 18.18% | 1.25 | 1.30 | 1.25 | 1,210 |
| Feb 28 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 340 |
| Feb 27 2024 | 1.10 | 0.03 | 2.80% | 1.25 | 1.50 | 0.510005 | 18,498 |
| Feb 26 2024 | 1.07 | -0.43 | -28.67% | 1.11 | 1.11 | 1.07 | 540 |
| Feb 23 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| Feb 22 2024 | 1.50 | 0.10 | 7.14% | 1.65 | 1.65 | 1.15 | 5,600 |
| Feb 21 2024 | 1.40 | 0.15 | 12.00% | 1.2599 | 1.40 | 1.2599 | 200 |
| Feb 20 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Feb 16 2024 | 1.25 | -0.05 | -3.85% | 1.25 | 1.25 | 1.25 | 300 |
| Feb 15 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
| Feb 14 2024 | 1.30 | 0.00 | 0.00% | 1.2599 | 1.30 | 1.25 | 610 |
| Feb 13 2024 | 1.30 | -0.13 | -9.09% | 1.30 | 1.30 | 1.30 | 525 |
| Feb 12 2024 | 1.43 | 0.01 | 0.70% | 1.43 | 1.43 | 1.43 | 100 |
| Feb 09 2024 | 1.42 | 0.25 | 21.37% | 1.18 | 1.42 | 1.18 | 1,386 |
| Feb 08 2024 | 1.17 | -0.02 | -1.68% | 1.18 | 1.20 | 1.17 | 9,085 |
| Feb 07 2024 | 1.19 | 0.01 | 0.85% | 1.17 | 1.19 | 1.17 | 566 |
