Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AREN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.6794 | 0.0102 | 1.52% | 0.6894 | 0.6894 | 0.6506 | 35,691 |
| Apr 22 2024 | 0.6692 | -0.0093 | -1.37% | 0.6728 | 0.6829 | 0.641 | 9,309 |
| Apr 19 2024 | 0.6785 | 0.0528 | 8.44% | 0.6524 | 0.6785 | 0.6301 | 14,396 |
| Apr 18 2024 | 0.6257 | -0.0582 | -8.51% | 0.699 | 0.699 | 0.60 | 31,585 |
| Apr 17 2024 | 0.6839 | 0.04 | 6.21% | 0.6367 | 0.685 | 0.6044 | 43,264 |
| Apr 16 2024 | 0.6439 | -0.0742 | -10.33% | 0.6959 | 0.6959 | 0.6019 | 70,816 |
| Apr 15 2024 | 0.7181 | -0.0319 | -4.25% | 0.75 | 0.767001 | 0.6675 | 55,581 |
| Apr 12 2024 | 0.75 | -0.0425 | -5.36% | 0.7925 | 0.82 | 0.7428 | 58,965 |
| Apr 11 2024 | 0.7925 | -0.0187 | -2.31% | 0.82 | 0.84 | 0.7286 | 55,016 |
| Apr 10 2024 | 0.8112 | -0.0478 | -5.56% | 0.8552 | 0.8552 | 0.78 | 51,745 |
| Apr 09 2024 | 0.859 | -0.022 | -2.50% | 0.8813 | 0.8845 | 0.784 | 69,443 |
| Apr 08 2024 | 0.881 | 0.034 | 4.01% | 0.8256 | 0.881 | 0.795 | 44,309 |
| Apr 05 2024 | 0.847 | 0.007 | 0.83% | 0.862 | 0.87 | 0.805 | 15,627 |
| Apr 04 2024 | 0.84 | -0.03 | -3.45% | 0.876 | 0.9238 | 0.8262 | 30,102 |
| Apr 03 2024 | 0.87 | 0.01 | 1.16% | 0.8427 | 0.98 | 0.8248 | 66,624 |
| Apr 02 2024 | 0.86 | -0.0832 | -8.82% | 0.98 | 0.989899 | 0.7595 | 50,406 |
| Apr 01 2024 | 0.9432 | -0.2368 | -20.07% | 1.22 | 1.22 | 0.90 | 52,218 |
| Mar 28 2024 | 1.18 | 0.06 | 5.36% | 1.14 | 1.18 | 1.11 | 33,501 |
| Mar 27 2024 | 1.12 | 0.01 | 0.90% | 1.15 | 1.15 | 1.06 | 30,395 |
| Mar 26 2024 | 1.11 | -0.03 | -2.63% | 1.11 | 1.1899 | 1.10 | 25,999 |
| Mar 25 2024 | 1.14 | -0.14 | -10.94% | 1.32 | 1.32 | 1.0375 | 42,558 |
| Mar 22 2024 | 1.28 | 0.01 | 0.79% | 1.23 | 1.3188 | 1.21 | 31,260 |
| Mar 21 2024 | 1.27 | -0.07 | -5.22% | 1.35 | 1.35 | 1.23 | 15,220 |
| Mar 20 2024 | 1.34 | 0.16 | 13.56% | 1.19 | 1.35 | 1.19 | 53,690 |
| Mar 19 2024 | 1.18 | -0.02 | -1.67% | 1.21 | 1.28 | 1.18 | 42,276 |
| Mar 18 2024 | 1.20 | -0.08 | -6.25% | 1.28 | 1.40 | 1.20 | 64,771 |
| Mar 15 2024 | 1.28 | -0.25 | -16.34% | 1.46 | 1.54 | 1.28 | 122,785 |
| Mar 14 2024 | 1.53 | -0.05 | -3.16% | 1.56 | 1.75 | 1.51 | 233,936 |
| Mar 13 2024 | 1.58 | -0.11 | -6.51% | 1.66 | 1.71 | 1.58 | 12,666 |
| Mar 12 2024 | 1.69 | -0.02 | -1.17% | 1.79 | 1.79 | 1.62 | 44,286 |
| Mar 11 2024 | 1.71 | -0.05 | -2.84% | 1.81 | 1.87 | 1.68 | 15,589 |
| Mar 08 2024 | 1.76 | 0.00 | 0.00% | 1.80 | 1.99 | 1.74 | 20,637 |
| Mar 07 2024 | 1.76 | -0.02 | -1.12% | 1.78 | 1.82 | 1.71 | 21,942 |
| Mar 06 2024 | 1.78 | -0.02 | -1.11% | 1.75 | 1.81 | 1.71 | 18,664 |
| Mar 05 2024 | 1.80 | 0.08 | 4.65% | 1.73 | 1.80 | 1.68 | 31,993 |
| Mar 04 2024 | 1.72 | -0.08 | -4.44% | 1.79 | 1.85 | 1.64 | 38,094 |
| Mar 01 2024 | 1.80 | -0.13 | -6.74% | 1.94 | 1.94 | 1.73 | 39,406 |
| Feb 29 2024 | 1.93 | 0.16 | 9.04% | 1.79 | 2.09 | 1.79 | 49,937 |
| Feb 28 2024 | 1.77 | 0.03 | 1.72% | 1.71 | 1.7873 | 1.67 | 17,552 |
| Feb 27 2024 | 1.74 | -0.06 | -3.33% | 1.82 | 1.825 | 1.62 | 62,674 |
| Feb 26 2024 | 1.80 | 0.05 | 2.86% | 1.78 | 1.85 | 1.75 | 31,690 |
| Feb 23 2024 | 1.75 | -0.11 | -5.91% | 1.81 | 1.8729 | 1.75 | 77,568 |
| Feb 22 2024 | 1.86 | -0.10 | -5.10% | 2.01 | 2.04 | 1.802 | 41,921 |
| Feb 21 2024 | 1.96 | -0.24 | -10.91% | 2.24 | 2.24 | 1.90 | 92,917 |
| Feb 20 2024 | 2.20 | 0.35 | 18.92% | 1.90 | 2.35 | 1.88 | 212,962 |
| Feb 16 2024 | 1.85 | -0.02 | -1.07% | 1.75 | 2.00 | 1.67 | 274,734 |
| Feb 15 2024 | 1.87 | 0.48 | 34.53% | 1.35 | 1.90 | 1.25 | 477,424 |
| Feb 14 2024 | 1.39 | 0.22 | 18.80% | 1.16 | 1.39 | 1.11 | 32,681 |
| Feb 13 2024 | 1.17 | -0.03 | -2.50% | 1.19 | 1.20 | 1.02 | 25,458 |
| Feb 12 2024 | 1.20 | 0.05 | 4.35% | 1.14 | 1.265 | 1.13 | 15,178 |
| Feb 09 2024 | 1.15 | -0.04 | -3.36% | 1.20 | 1.28 | 1.15 | 12,031 |
| Feb 08 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.25 | 1.13 | 24,447 |
| Feb 07 2024 | 1.17 | -0.02 | -1.68% | 1.21 | 1.22 | 1.16 | 15,242 |
| Feb 06 2024 | 1.19 | 0.03 | 2.59% | 1.19 | 1.33 | 1.17 | 16,689 |
| Feb 05 2024 | 1.16 | -0.16 | -12.12% | 1.32 | 1.32 | 1.15 | 39,365 |
| Feb 02 2024 | 1.32 | -0.17 | -11.41% | 1.50 | 1.50 | 1.16 | 117,727 |
| Feb 01 2024 | 1.49 | -0.04 | -2.61% | 1.48 | 1.58 | 1.4101 | 35,389 |
| Jan 31 2024 | 1.53 | 0.02 | 1.32% | 1.62 | 1.63 | 1.32 | 119,799 |
| Jan 30 2024 | 1.51 | 0.34 | 29.06% | 1.17 | 1.70 | 1.17 | 261,072 |
| Jan 29 2024 | 1.17 | 0.01 | 0.86% | 1.13 | 1.199 | 1.105 | 61,929 |
| Jan 26 2024 | 1.16 | 0.04 | 3.57% | 1.15 | 1.19 | 1.09 | 43,954 |
| Jan 25 2024 | 1.12 | 0.22 | 24.44% | 0.91 | 1.26 | 0.896 | 229,377 |
