Register to chat with like-minded investors on our interactive forums.
ARR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 248.00 | 1.00 | 0.40% | 253.00 | 253.00 | 247.00 | 159,653 |
| May 23 2024 | 247.00 | -1.00 | -0.40% | 249.00 | 250.00 | 247.00 | 203,894 |
| May 22 2024 | 248.00 | -2.00 | -0.80% | 250.00 | 250.00 | 248.00 | 18,701 |
| May 21 2024 | 250.00 | 1.00 | 0.40% | 250.00 | 250.00 | 250.00 | 44,542 |
| May 20 2024 | 249.00 | 0.50 | 0.20% | 250.00 | 250.00 | 249.00 | 128,041 |
| May 17 2024 | 248.50 | 0.50 | 0.20% | 248.50 | 248.50 | 248.50 | 35,635 |
| May 16 2024 | 248.00 | -2.00 | -0.80% | 251.00 | 251.00 | 248.00 | 167,346 |
| May 15 2024 | 250.00 | 2.00 | 0.81% | 248.00 | 250.00 | 247.00 | 965,945 |
| May 14 2024 | 248.00 | 0.00 | 0.00% | 248.00 | 249.00 | 247.00 | 132,923 |
| May 13 2024 | 248.00 | 2.00 | 0.81% | 248.00 | 252.00 | 248.00 | 124,090 |
| May 10 2024 | 246.00 | -3.50 | -1.40% | 248.00 | 251.00 | 246.00 | 177,090 |
| May 09 2024 | 249.50 | 1.50 | 0.60% | 244.00 | 249.50 | 244.00 | 112,769 |
| May 08 2024 | 248.00 | 1.00 | 0.40% | 249.00 | 249.00 | 247.00 | 122,714 |
| May 07 2024 | 247.00 | 2.00 | 0.82% | 247.00 | 250.00 | 247.00 | 333,814 |
| May 03 2024 | 245.00 | 2.00 | 0.82% | 243.00 | 247.00 | 243.00 | 125,006 |
| May 02 2024 | 243.00 | 0.00 | 0.00% | 245.00 | 245.00 | 243.00 | 121,232 |
| May 01 2024 | 243.00 | -2.00 | -0.82% | 244.00 | 244.00 | 243.00 | 69,581 |
| Apr 30 2024 | 245.00 | 0.00 | 0.00% | 245.00 | 245.00 | 245.00 | 52,289 |
| Apr 29 2024 | 245.00 | -1.00 | -0.41% | 245.00 | 245.00 | 245.00 | 110,769 |
| Apr 26 2024 | 246.00 | 4.00 | 1.65% | 246.00 | 246.00 | 246.00 | 45,147 |
| Apr 25 2024 | 242.00 | -2.00 | -0.82% | 246.00 | 246.00 | 242.00 | 51,069 |
| Apr 24 2024 | 244.00 | 1.00 | 0.41% | 247.00 | 250.00 | 244.00 | 36,146 |
| Apr 23 2024 | 243.00 | -1.00 | -0.41% | 243.00 | 243.00 | 242.00 | 114,896 |
| Apr 22 2024 | 244.00 | 5.00 | 2.09% | 236.00 | 244.00 | 236.00 | 149,784 |
| Apr 19 2024 | 239.00 | 0.00 | 0.00% | 238.00 | 239.00 | 238.00 | 30,201 |
| Apr 18 2024 | 239.00 | -0.50 | -0.21% | 241.00 | 244.00 | 239.00 | 110,538 |
| Apr 17 2024 | 239.50 | -0.50 | -0.21% | 239.50 | 239.50 | 239.50 | 9,795 |
| Apr 16 2024 | 240.00 | -2.50 | -1.03% | 241.00 | 241.00 | 237.00 | 100,721 |
| Apr 15 2024 | 242.50 | -1.50 | -0.61% | 244.00 | 244.00 | 242.50 | 71,474 |
| Apr 12 2024 | 244.00 | -0.50 | -0.20% | 248.00 | 248.00 | 244.00 | 99,807 |
| Apr 11 2024 | 244.50 | 1.00 | 0.41% | 242.00 | 247.00 | 242.00 | 69,648 |
| Apr 10 2024 | 243.50 | -0.50 | -0.20% | 247.00 | 249.00 | 242.00 | 49,605 |
| Apr 09 2024 | 244.00 | -2.00 | -0.81% | 243.00 | 248.00 | 243.00 | 94,214 |
| Apr 08 2024 | 246.00 | 2.00 | 0.82% | 248.00 | 248.00 | 242.00 | 32,442 |
| Apr 05 2024 | 244.00 | 1.00 | 0.41% | 242.00 | 244.00 | 242.00 | 32,335 |
| Apr 04 2024 | 243.00 | 0.00 | 0.00% | 242.00 | 244.00 | 242.00 | 109,089 |
| Apr 03 2024 | 243.00 | 1.00 | 0.41% | 243.00 | 248.00 | 242.00 | 69,366 |
| Apr 02 2024 | 242.00 | -3.00 | -1.22% | 243.00 | 245.00 | 242.00 | 84,179 |
| Mar 28 2024 | 245.00 | 2.00 | 0.82% | 245.00 | 245.00 | 243.00 | 29,688 |
| Mar 27 2024 | 243.00 | 1.50 | 0.62% | 245.00 | 245.00 | 240.00 | 63,985 |
| Mar 26 2024 | 241.50 | -0.50 | -0.21% | 242.00 | 245.00 | 241.50 | 224,039 |
| Mar 25 2024 | 242.00 | -1.00 | -0.41% | 242.00 | 243.00 | 240.00 | 77,163 |
| Mar 22 2024 | 243.00 | 3.00 | 1.25% | 243.00 | 243.00 | 243.00 | 193,695 |
| Mar 21 2024 | 240.00 | 2.00 | 0.84% | 243.00 | 248.00 | 240.00 | 84,137 |
| Mar 20 2024 | 238.00 | -1.00 | -0.42% | 238.00 | 240.00 | 238.00 | 90,450 |
| Mar 19 2024 | 239.00 | -4.00 | -1.65% | 242.00 | 242.00 | 239.00 | 696,857 |
| Mar 18 2024 | 243.00 | 0.00 | 0.00% | 242.00 | 244.00 | 240.00 | 561,231 |
| Mar 15 2024 | 243.00 | 2.00 | 0.83% | 241.00 | 243.00 | 240.00 | 1,716,703 |
| Mar 14 2024 | 241.00 | -3.50 | -1.43% | 242.00 | 242.00 | 240.00 | 164,797 |
| Mar 13 2024 | 244.50 | -0.50 | -0.20% | 245.00 | 246.00 | 244.00 | 33,348 |
| Mar 12 2024 | 245.00 | 1.50 | 0.62% | 244.00 | 245.00 | 244.00 | 26,359 |
| Mar 11 2024 | 243.50 | -0.50 | -0.20% | 243.00 | 246.00 | 242.00 | 215,116 |
| Mar 08 2024 | 244.00 | -1.00 | -0.41% | 243.00 | 245.00 | 243.00 | 27,534 |
| Mar 07 2024 | 245.00 | 0.50 | 0.20% | 245.00 | 245.00 | 245.00 | 5,241 |
| Mar 06 2024 | 244.50 | 0.50 | 0.20% | 243.00 | 245.00 | 243.00 | 32,121 |
| Mar 05 2024 | 244.00 | -1.00 | -0.41% | 245.00 | 245.00 | 242.00 | 58,413 |
| Mar 04 2024 | 245.00 | -1.50 | -0.61% | 246.00 | 246.00 | 245.00 | 69,796 |
| Mar 01 2024 | 246.50 | 4.50 | 1.86% | 250.00 | 257.00 | 246.00 | 61,966 |
| Feb 29 2024 | 242.00 | 1.00 | 0.41% | 244.00 | 246.00 | 242.00 | 46,137 |
| Feb 28 2024 | 241.00 | -1.00 | -0.41% | 242.00 | 249.00 | 240.00 | 71,247 |
| Feb 27 2024 | 242.00 | 0.00 | 0.00% | 244.00 | 244.00 | 242.00 | 50,951 |
