Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.14 | -0.37 | -2.55% | 14.32 | 14.38 | 13.50 | 5,502 |
| May 09 2024 | 14.51 | 0.51 | 3.64% | 14.25 | 14.51 | 14.01 | 2,031 |
| May 08 2024 | 14.00 | -0.09 | -0.64% | 14.37 | 14.86 | 14.00 | 2,515 |
| May 07 2024 | 14.09 | 0.49 | 3.60% | 13.60 | 14.325 | 13.40 | 9,025 |
| May 06 2024 | 13.60 | -0.01 | -0.07% | 13.50 | 13.61 | 13.11 | 10,184 |
| May 03 2024 | 13.61 | -0.17 | -1.23% | 13.99 | 13.99 | 13.49 | 4,090 |
| May 02 2024 | 13.78 | 0.00 | 0.00% | 13.99 | 14.25 | 13.75 | 6,410 |
| May 01 2024 | 13.78 | 0.00 | 0.00% | 13.85 | 14.43 | 13.38 | 4,834 |
| Apr 30 2024 | 13.78 | -0.37 | -2.61% | 14.06 | 14.33 | 13.78 | 6,237 |
| Apr 29 2024 | 14.15 | -0.17 | -1.19% | 14.32 | 14.32 | 13.61 | 9,184 |
| Apr 26 2024 | 14.32 | 0.47 | 3.39% | 13.85 | 14.35 | 13.77 | 4,156 |
| Apr 25 2024 | 13.85 | 0.02 | 0.14% | 13.60 | 14.55 | 13.52 | 20,915 |
| Apr 24 2024 | 13.83 | -0.48 | -3.35% | 14.27 | 14.27 | 13.58 | 8,204 |
| Apr 23 2024 | 14.31 | -0.25 | -1.72% | 14.58 | 14.58 | 14.02 | 3,819 |
| Apr 22 2024 | 14.56 | -0.24 | -1.62% | 15.25 | 15.83 | 14.50 | 10,531 |
| Apr 19 2024 | 14.80 | 0.10 | 0.68% | 14.80 | 15.65 | 14.50 | 13,011 |
| Apr 18 2024 | 14.70 | -0.82 | -5.28% | 15.90 | 16.38 | 14.70 | 4,803 |
| Apr 17 2024 | 15.52 | 0.02 | 0.13% | 15.67 | 16.07 | 15.50 | 1,077 |
| Apr 16 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 16.065 | 15.40 | 2,889 |
| Apr 15 2024 | 15.50 | -0.25 | -1.59% | 15.95 | 15.96 | 14.84 | 1,196 |
| Apr 12 2024 | 15.75 | -0.10 | -0.63% | 15.53 | 15.98 | 15.40 | 1,871 |
| Apr 11 2024 | 15.85 | 0.00 | 0.00% | 15.76 | 16.37 | 15.25 | 1,592 |
| Apr 10 2024 | 15.85 | -0.28 | -1.74% | 15.30 | 15.85 | 15.30 | 2,100 |
| Apr 09 2024 | 16.13 | 0.61 | 3.93% | 15.53 | 16.13 | 15.41 | 8,279 |
| Apr 08 2024 | 15.52 | -1.00 | -6.05% | 16.76 | 16.76 | 15.44 | 6,914 |
| Apr 05 2024 | 16.52 | 0.12 | 0.73% | 16.21 | 16.93 | 16.21 | 2,297 |
| Apr 04 2024 | 16.40 | -0.72 | -4.21% | 17.20 | 17.39 | 16.0801 | 2,551 |
| Apr 03 2024 | 17.12 | -0.33 | -1.89% | 17.15 | 18.01 | 16.62 | 3,664 |
| Apr 02 2024 | 17.45 | -0.55 | -3.06% | 19.05 | 19.05 | 17.255 | 3,103 |
| Apr 01 2024 | 18.00 | 0.08 | 0.45% | 18.60 | 18.60 | 17.90 | 2,236 |
| Mar 28 2024 | 17.92 | -0.20 | -1.10% | 17.93 | 18.15 | 17.7044 | 1,315 |
| Mar 27 2024 | 18.12 | 0.00 | 0.00% | 18.52 | 18.52 | 18.00 | 1,069 |
| Mar 26 2024 | 18.12 | -0.63 | -3.36% | 19.23 | 19.23 | 17.90 | 1,117 |
| Mar 25 2024 | 18.75 | 0.81 | 4.52% | 18.00 | 19.1999 | 17.55 | 6,580 |
| Mar 22 2024 | 17.94 | -0.31 | -1.70% | 18.10 | 18.10 | 17.1454 | 1,546 |
| Mar 21 2024 | 18.25 | 0.96 | 5.55% | 17.65 | 18.25 | 16.35 | 2,204 |
| Mar 20 2024 | 17.29 | 0.35 | 2.07% | 16.94 | 17.60 | 16.94 | 1,542 |
| Mar 19 2024 | 16.94 | -0.68 | -3.86% | 17.85 | 17.85 | 16.12 | 672 |
| Mar 18 2024 | 17.62 | -0.38 | -2.11% | 18.70 | 18.70 | 17.55 | 5,026 |
| Mar 15 2024 | 18.00 | -1.45 | -7.46% | 19.34 | 19.89 | 18.00 | 11,982 |
| Mar 14 2024 | 19.45 | 0.20 | 1.04% | 19.45 | 19.45 | 18.20 | 2,001 |
| Mar 13 2024 | 19.25 | 0.30 | 1.58% | 19.29 | 19.29 | 18.95 | 1,290 |
| Mar 12 2024 | 18.95 | -0.86 | -4.34% | 19.72 | 20.35 | 18.95 | 248 |
| Mar 11 2024 | 19.81 | -0.03 | -0.15% | 19.62 | 20.2067 | 18.45 | 3,103 |
| Mar 08 2024 | 19.84 | 0.00 | 0.00% | 20.12 | 21.18 | 19.84 | 577 |
| Mar 07 2024 | 19.84 | 0.00 | 0.00% | 20.18 | 20.35 | 19.84 | 370 |
| Mar 06 2024 | 19.84 | 0.19 | 0.97% | 19.90 | 20.40 | 18.71 | 481 |
| Mar 05 2024 | 19.65 | 0.30 | 1.55% | 19.10 | 19.65 | 19.00 | 1,520 |
| Mar 04 2024 | 19.35 | 0.00 | 0.00% | 19.30 | 19.35 | 18.81 | 644 |
| Mar 01 2024 | 19.35 | 0.00 | 0.00% | 19.48 | 19.96 | 19.35 | 949 |
| Feb 29 2024 | 19.35 | -0.45 | -2.27% | 20.21 | 20.47 | 19.35 | 2,568 |
| Feb 28 2024 | 19.80 | -0.16 | -0.80% | 19.62 | 20.70 | 19.62 | 1,084 |
| Feb 27 2024 | 19.96 | 0.02 | 0.10% | 19.96 | 19.96 | 19.21 | 946 |
| Feb 26 2024 | 19.94 | -1.70 | -7.86% | 21.46 | 21.70 | 19.87 | 4,610 |
| Feb 23 2024 | 21.64 | -0.12 | -0.55% | 22.22 | 23.25 | 21.05 | 596 |
| Feb 22 2024 | 21.76 | 0.47 | 2.21% | 21.60 | 21.80 | 21.28 | 1,310 |
| Feb 21 2024 | 21.29 | 0.50 | 2.41% | 21.29 | 21.50 | 20.94 | 2,612 |
| Feb 20 2024 | 20.79 | 0.76 | 3.79% | 20.01 | 21.42 | 19.5888 | 7,160 |
| Feb 16 2024 | 20.03 | -0.86 | -4.12% | 20.39 | 21.49 | 20.03 | 1,548 |
| Feb 15 2024 | 20.89 | -0.88 | -4.04% | 21.78 | 21.78 | 20.7501 | 6,010 |
| Feb 14 2024 | 21.77 | -0.22 | -1.00% | 22.10 | 22.40 | 21.332 | 3,372 |
| Feb 13 2024 | 21.99 | -0.49 | -2.18% | 23.76 | 23.76 | 21.98 | 1,575 |
| Feb 12 2024 | 22.48 | -0.16 | -0.71% | 22.72 | 23.99 | 22.48 | 1,775 |
