Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 44.29 | 0.530 | 1.22% | 43.99 | 45.80 | 42.22 | 901,909.00 |
| May 15 2024 | 43.76 | 4.58 | 11.69% | 39.13 | 46.74 | 38.62 | 1,607,091.00 |
| May 14 2024 | 39.18 | -0.180 | -0.44% | 39.31 | 40.55 | 37.73 | 857,166.00 |
| May 13 2024 | 39.35 | -2.57 | -6.14% | 42.32 | 42.62 | 37.42 | 1,491,803.00 |
| May 12 2024 | 41.93 | 2.01 | 5.03% | 40.28 | 42.91 | 39.84 | 707,179.00 |
| May 11 2024 | 39.92 | -1.61 | -3.88% | 41.81 | 42.41 | 39.14 | 902,710.00 |
| May 10 2024 | 41.53 | 0.340 | 0.83% | 41.35 | 45.00 | 40.78 | 1,814,771.00 |
| May 09 2024 | 41.19 | 3.82 | 10.22% | 37.62 | 41.90 | 37.49 | 1,372,600.00 |
| May 08 2024 | 37.37 | -0.460 | -1.22% | 38.24 | 39.66 | 36.12 | 1,003,808.00 |
| May 07 2024 | 37.83 | -1.93 | -4.86% | 40.25 | 42.58 | 37.39 | 1,183,102.00 |
| May 06 2024 | 39.76 | -0.840 | -2.07% | 40.40 | 40.99 | 37.79 | 1,416,863.00 |
| May 05 2024 | 40.61 | 4.75 | 13.24% | 36.12 | 41.70 | 35.14 | 2,031,695.00 |
| May 04 2024 | 35.86 | 1.32 | 3.81% | 34.61 | 36.86 | 33.70 | 1,225,808.00 |
| May 03 2024 | 34.54 | 0.230 | 0.68% | 34.43 | 38.20 | 33.57 | 1,608,916.00 |
| May 02 2024 | 34.31 | 5.61 | 19.56% | 28.23 | 36.20 | 27.19 | 1,731,510.00 |
| May 01 2024 | 28.70 | -1.48 | -4.89% | 30.44 | 30.88 | 26.52 | 2,647,924.00 |
| Apr 30 2024 | 30.17 | -5.90 | -16.36% | 35.99 | 36.69 | 30.02 | 1,346,599.00 |
| Apr 29 2024 | 36.07 | 0.190 | 0.52% | 35.94 | 37.00 | 33.64 | 1,062,238.00 |
| Apr 28 2024 | 35.89 | 2.39 | 7.14% | 33.65 | 37.74 | 33.41 | 1,084,436.00 |
| Apr 27 2024 | 33.50 | 2.59 | 8.38% | 31.05 | 35.00 | 29.56 | 933,960.00 |
| Apr 26 2024 | 30.91 | -4.91 | -13.72% | 35.85 | 35.94 | 30.75 | 987,781.00 |
| Apr 25 2024 | 35.82 | 2.83 | 8.58% | 33.33 | 37.98 | 31.03 | 1,159,997.00 |
| Apr 24 2024 | 32.99 | -0.470 | -1.40% | 33.62 | 34.66 | 32.20 | 774,717.00 |
| Apr 23 2024 | 33.46 | -1.81 | -5.13% | 35.06 | 35.83 | 33.30 | 742,025.00 |
| Apr 22 2024 | 35.27 | 2.50 | 7.62% | 33.25 | 35.87 | 32.38 | 796,808.00 |
| Apr 21 2024 | 32.77 | 0.360 | 1.10% | 32.63 | 34.68 | 31.89 | 770,650.00 |
| Apr 20 2024 | 32.42 | 4.91 | 17.86% | 27.56 | 32.99 | 27.19 | 1,275,066.00 |
| Apr 19 2024 | 27.50 | 2.41 | 9.62% | 25.07 | 28.26 | 22.68 | 981,918.00 |
| Apr 18 2024 | 25.09 | 0.640 | 2.61% | 24.59 | 25.56 | 23.62 | 614,177.00 |
| Apr 17 2024 | 24.45 | -0.110 | -0.46% | 24.55 | 25.44 | 23.03 | 799,896.00 |
| Apr 16 2024 | 24.56 | -1.16 | -4.52% | 25.64 | 26.32 | 23.50 | 1,007,599.00 |
| Apr 15 2024 | 25.72 | -2.79 | -9.77% | 28.19 | 29.20 | 25.25 | 1,251,962.00 |
| Apr 14 2024 | 28.51 | 2.37 | 9.05% | 25.27 | 28.98 | 23.37 | 2,031,928.00 |
| Apr 13 2024 | 26.14 | 1.50 | 6.10% | 24.54 | 28.85 | 22.00 | 2,629,353.00 |
| Apr 12 2024 | 24.64 | -6.37 | -20.54% | 30.94 | 31.45 | 22.00 | 1,791,859.00 |
| Apr 11 2024 | 31.01 | -0.150 | -0.49% | 31.01 | 32.04 | 29.96 | 434,330.00 |
| Apr 10 2024 | 31.16 | -0.730 | -2.29% | 31.81 | 32.02 | 29.06 | 505,796.00 |
| Apr 09 2024 | 31.89 | -3.28 | -9.32% | 35.13 | 35.41 | 31.41 | 422,192.00 |
| Apr 08 2024 | 35.17 | 1.33 | 3.94% | 33.71 | 35.90 | 33.03 | 472,277.00 |
| Apr 07 2024 | 33.84 | 0.220 | 0.64% | 33.53 | 34.53 | 33.10 | 252,412.00 |
| Apr 06 2024 | 33.62 | 1.88 | 5.93% | 31.62 | 34.25 | 31.49 | 273,939.00 |
| Apr 05 2024 | 31.74 | -1.74 | -5.20% | 33.31 | 33.44 | 30.55 | 422,350.00 |
| Apr 04 2024 | 33.48 | 0.120 | 0.36% | 33.49 | 35.27 | 32.25 | 576,565.00 |
| Apr 03 2024 | 33.36 | -0.600 | -1.77% | 34.04 | 35.16 | 32.48 | 448,244.00 |
| Apr 02 2024 | 33.96 | -2.06 | -5.71% | 35.84 | 35.93 | 32.96 | 610,738.00 |
| Apr 01 2024 | 36.02 | -2.73 | -7.05% | 38.83 | 39.40 | 34.37 | 752,465.00 |
| Mar 31 2024 | 38.75 | 0.980 | 2.61% | 37.94 | 39.61 | 37.62 | 441,784.00 |
| Mar 30 2024 | 37.76 | -1.33 | -3.40% | 39.11 | 39.56 | 37.56 | 457,197.00 |
| Mar 29 2024 | 39.09 | -2.35 | -5.68% | 41.50 | 42.64 | 38.57 | 694,966.00 |
| Mar 28 2024 | 41.44 | -1.21 | -2.83% | 42.48 | 46.65 | 41.26 | 1,096,038.00 |
| Mar 27 2024 | 42.65 | 1.44 | 3.49% | 40.96 | 44.58 | 40.47 | 965,332.00 |
| Mar 26 2024 | 41.21 | -1.34 | -3.16% | 42.19 | 44.34 | 40.34 | 849,985.00 |
| Mar 25 2024 | 42.56 | 4.99 | 13.28% | 37.35 | 44.95 | 37.00 | 1,475,207.00 |
| Mar 24 2024 | 37.57 | 1.45 | 4.01% | 36.24 | 38.45 | 35.36 | 413,073.00 |
| Mar 23 2024 | 36.12 | 1.38 | 3.96% | 34.58 | 38.98 | 34.52 | 750,810.00 |
| Mar 22 2024 | 34.74 | -0.670 | -1.89% | 34.75 | 37.85 | 33.66 | 897,343.00 |
| Mar 21 2024 | 35.41 | 0.240 | 0.68% | 34.98 | 35.60 | 33.31 | 568,487.00 |
| Mar 20 2024 | 35.17 | 4.03 | 12.95% | 31.69 | 36.50 | 30.40 | 1,344,949.00 |
| Mar 19 2024 | 31.14 | -1.81 | -5.48% | 32.91 | 33.28 | 29.23 | 1,152,519.00 |
| Mar 18 2024 | 32.95 | -4.63 | -12.33% | 37.41 | 37.69 | 32.48 | 953,427.00 |
| Mar 17 2024 | 37.58 | 5.14 | 15.84% | 32.68 | 40.60 | 32.02 | 1,826,031.00 |
| Mar 16 2024 | 32.44 | -2.73 | -7.76% | 35.08 | 36.69 | 31.57 | 817,799.00 |
| Mar 15 2024 | 35.17 | -2.55 | -6.75% | 38.71 | 39.02 | 32.46 | 649,769.00 |
| Mar 14 2024 | 37.71 | 0.00 | 0.00% | 37.71 | 37.71 | 37.71 | 0.00 |
| Mar 13 2024 | 37.71 | -0.180 | -0.46% | 37.77 | 42.00 | 37.01 | 891,639.00 |
| Mar 12 2024 | 37.89 | -1.72 | -4.35% | 39.50 | 41.39 | 36.11 | 813,108.00 |
| Mar 11 2024 | 39.61 | -1.64 | -3.98% | 40.97 | 42.69 | 39.06 | 896,210.00 |
| Mar 10 2024 | 41.25 | -2.26 | -5.19% | 43.15 | 45.20 | 39.49 | 901,740.00 |
| Mar 09 2024 | 43.51 | 0.720 | 1.69% | 42.80 | 47.52 | 42.45 | 1,558,056.00 |
| Mar 08 2024 | 42.79 | 5.39 | 14.40% | 37.44 | 44.95 | 36.46 | 1,920,607.00 |
| Mar 07 2024 | 37.40 | 1.53 | 4.27% | 35.83 | 39.68 | 34.63 | 1,962,990.00 |
| Mar 06 2024 | 35.87 | 5.11 | 16.62% | 30.56 | 39.70 | 29.45 | 2,491,419.00 |
| Mar 05 2024 | 30.76 | 2.21 | 7.73% | 28.48 | 33.00 | 23.32 | 1,644,565.00 |
| Mar 04 2024 | 28.55 | -1.67 | -5.51% | 30.26 | 31.12 | 27.74 | 1,324,668.00 |
| Mar 03 2024 | 30.21 | 3.32 | 12.33% | 26.98 | 33.44 | 26.56 | 2,357,859.00 |
| Mar 02 2024 | 26.90 | 0.060 | 0.23% | 27.05 | 30.00 | 25.18 | 1,833,993.00 |
| Mar 01 2024 | 26.83 | 0.190 | 0.70% | 27.02 | 30.26 | 26.50 | 2,085,468.00 |
| Feb 29 2024 | 26.65 | -2.43 | -8.35% | 29.53 | 33.24 | 26.55 | 4,199,889.00 |
| Feb 28 2024 | 29.08 | 9.99 | 52.35% | 19.26 | 29.66 | 18.86 | 10,310,520.00 |
| Feb 27 2024 | 19.09 | 2.80 | 17.19% | 16.35 | 19.67 | 15.64 | 2,273,711.00 |
| Feb 26 2024 | 16.29 | 0.580 | 3.70% | 15.72 | 16.41 | 14.95 | 1,519,308.00 |
| Feb 25 2024 | 15.71 | 2.02 | 14.72% | 13.70 | 16.43 | 13.66 | 1,709,148.00 |
| Feb 24 2024 | 13.69 | 0.660 | 5.11% | 13.08 | 14.16 | 12.54 | 769,226.00 |
| Feb 23 2024 | 13.03 | -0.550 | -4.05% | 13.60 | 14.04 | 12.82 | 1,047,852.00 |
| Feb 22 2024 | 13.58 | -0.040 | -0.32% | 13.57 | 14.26 | 12.88 | 1,391,692.00 |
| Feb 21 2024 | 13.62 | -0.770 | -5.37% | 14.34 | 14.94 | 12.96 | 1,327,102.00 |
| Feb 20 2024 | 14.39 | -0.480 | -3.25% | 15.14 | 16.50 | 14.08 | 2,755,361.00 |
| Feb 19 2024 | 14.88 | 2.91 | 24.32% | 11.94 | 15.50 | 11.84 | 2,629,670.00 |
| Feb 18 2024 | 11.97 | -0.620 | -4.90% | 12.59 | 12.70 | 11.92 | 706,543.00 |
| Feb 17 2024 | 12.58 | 0.980 | 8.41% | 11.61 | 13.52 | 11.46 | 1,465,684.00 |
