Register to chat with like-minded investors on our interactive forums.
ARR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 20.70 | 0.05 | 0.24% | 20.70 | 20.94 | 20.61 | 1,381,633 |
| Sep 17 2024 | 20.65 | -0.03 | -0.15% | 20.69 | 20.755 | 20.605 | 1,482,643 |
| Sep 16 2024 | 20.68 | -0.08 | -0.39% | 20.55 | 20.69 | 20.455 | 1,764,178 |
| Sep 13 2024 | 20.76 | 0.20 | 0.97% | 20.72 | 20.80 | 20.47 | 2,256,165 |
| Sep 12 2024 | 20.56 | -0.03 | -0.15% | 20.67 | 20.67 | 20.4697 | 1,003,594 |
| Sep 11 2024 | 20.59 | -0.01 | -0.05% | 20.55 | 20.6806 | 20.405 | 923,212 |
| Sep 10 2024 | 20.60 | 0.11 | 0.54% | 20.60 | 20.631 | 20.50 | 694,737 |
| Sep 09 2024 | 20.49 | 0.07 | 0.34% | 20.45 | 20.58 | 20.38 | 1,280,810 |
| Sep 06 2024 | 20.42 | 0.16 | 0.79% | 20.30 | 20.47 | 20.21 | 999,013 |
| Sep 05 2024 | 20.26 | 0.03 | 0.15% | 20.34 | 20.39 | 20.21 | 900,230 |
| Sep 04 2024 | 20.23 | -0.04 | -0.20% | 20.22 | 20.41 | 20.15 | 837,171 |
| Sep 03 2024 | 20.27 | -0.18 | -0.88% | 20.38 | 20.40 | 20.16 | 894,716 |
| Aug 30 2024 | 20.45 | 0.13 | 0.64% | 20.35 | 20.475 | 20.25 | 744,719 |
| Aug 29 2024 | 20.32 | 0.00 | 0.00% | 20.46 | 20.485 | 20.25 | 648,153 |
| Aug 28 2024 | 20.32 | -0.10 | -0.49% | 20.43 | 20.51 | 20.21 | 669,958 |
| Aug 27 2024 | 20.42 | 0.15 | 0.74% | 20.21 | 20.435 | 20.21 | 737,329 |
| Aug 26 2024 | 20.27 | 0.18 | 0.90% | 20.23 | 20.6901 | 20.19 | 1,533,859 |
| Aug 23 2024 | 20.09 | 0.08 | 0.40% | 20.08 | 20.27 | 20.005 | 1,044,856 |
| Aug 22 2024 | 20.01 | -0.30 | -1.48% | 20.30 | 20.32 | 19.98 | 756,337 |
| Aug 21 2024 | 20.31 | 0.15 | 0.74% | 20.18 | 20.375 | 20.11 | 1,167,313 |
| Aug 20 2024 | 20.16 | 0.02 | 0.10% | 20.10 | 20.20 | 19.98 | 879,657 |
| Aug 19 2024 | 20.14 | 0.07 | 0.35% | 20.10 | 20.19 | 20.055 | 1,109,268 |
| Aug 16 2024 | 20.07 | 0.17 | 0.85% | 19.90 | 20.08 | 19.85 | 1,261,280 |
| Aug 15 2024 | 19.90 | -0.10 | -0.50% | 19.86 | 20.0198 | 19.72 | 1,034,821 |
| Aug 14 2024 | 20.00 | 0.03 | 0.15% | 20.05 | 20.08 | 19.93 | 1,384,571 |
| Aug 13 2024 | 19.97 | -0.12 | -0.60% | 20.24 | 20.24 | 19.89 | 1,236,540 |
| Aug 12 2024 | 20.09 | -0.14 | -0.69% | 20.23 | 20.33 | 19.96 | 1,037,212 |
| Aug 09 2024 | 20.23 | 0.02 | 0.10% | 20.21 | 20.32 | 20.02 | 1,182,966 |
| Aug 08 2024 | 20.21 | 0.14 | 0.70% | 20.19 | 20.30 | 20.0699 | 884,938 |
| Aug 07 2024 | 20.07 | -0.02 | -0.10% | 20.40 | 20.51 | 19.98 | 1,501,882 |
| Aug 06 2024 | 20.09 | 0.47 | 2.40% | 19.78 | 20.25 | 19.58 | 977,759 |
| Aug 05 2024 | 19.62 | -0.80 | -3.92% | 19.69 | 20.005 | 19.1662 | 1,166,543 |
| Aug 02 2024 | 20.42 | 0.16 | 0.79% | 19.96 | 20.46 | 19.96 | 1,163,629 |
| Aug 01 2024 | 20.26 | 0.06 | 0.30% | 20.21 | 20.36 | 19.97 | 984,843 |
| Jul 31 2024 | 20.20 | -0.32 | -1.56% | 20.64 | 20.70 | 20.17 | 1,143,450 |
| Jul 30 2024 | 20.52 | -0.04 | -0.19% | 20.67 | 20.70 | 20.38 | 1,383,595 |
| Jul 29 2024 | 20.56 | 0.09 | 0.44% | 20.62 | 20.855 | 20.45 | 2,113,809 |
| Jul 26 2024 | 20.47 | 0.29 | 1.44% | 20.50 | 20.50 | 20.02 | 1,440,344 |
| Jul 25 2024 | 20.18 | -0.50 | -2.42% | 20.42 | 20.78 | 20.04 | 1,807,260 |
| Jul 24 2024 | 20.68 | -0.67 | -3.14% | 21.21 | 21.31 | 20.64 | 1,251,895 |
| Jul 23 2024 | 21.35 | 0.03 | 0.14% | 21.26 | 21.60 | 21.14 | 663,711 |
| Jul 22 2024 | 21.32 | 0.22 | 1.04% | 21.21 | 21.405 | 21.06 | 909,769 |
| Jul 19 2024 | 21.10 | -0.26 | -1.22% | 21.31 | 21.335 | 20.95 | 893,520 |
| Jul 18 2024 | 21.36 | -0.29 | -1.34% | 21.57 | 21.79 | 21.155 | 1,083,735 |
| Jul 17 2024 | 21.65 | 0.01 | 0.05% | 21.32 | 21.93 | 21.30 | 1,537,566 |
| Jul 16 2024 | 21.64 | 0.72 | 3.44% | 21.01 | 21.70 | 20.96 | 1,960,387 |
| Jul 15 2024 | 20.92 | -0.22 | -1.04% | 20.90 | 21.13 | 20.74 | 1,448,674 |
| Jul 12 2024 | 21.14 | 0.65 | 3.17% | 20.73 | 21.29 | 20.66 | 2,326,527 |
| Jul 11 2024 | 20.49 | 0.42 | 2.09% | 20.25 | 20.585 | 20.22 | 1,576,683 |
| Jul 10 2024 | 20.07 | 0.37 | 1.88% | 19.84 | 20.10 | 19.75 | 1,081,333 |
| Jul 09 2024 | 19.70 | -0.01 | -0.05% | 19.66 | 19.795 | 19.625 | 877,392 |
| Jul 08 2024 | 19.71 | 0.03 | 0.15% | 19.59 | 19.83 | 19.5158 | 780,977 |
| Jul 05 2024 | 19.68 | 0.20 | 1.03% | 19.46 | 19.68 | 19.38 | 800,848 |
| Jul 03 2024 | 19.48 | 0.03 | 0.15% | 19.49 | 19.555 | 19.415 | 414,896 |
| Jul 02 2024 | 19.45 | 0.30 | 1.57% | 19.29 | 19.56 | 19.2657 | 890,663 |
| Jul 01 2024 | 19.15 | -0.24 | -1.24% | 19.42 | 19.4695 | 19.01 | 1,042,507 |
| Jun 28 2024 | 19.39 | 0.00 | 0.00% | 19.39 | 19.39 | 19.39 | 0 |
| Jun 27 2024 | 19.39 | -0.01 | -0.05% | 19.40 | 19.42 | 19.13 | 634,117 |
| Jun 26 2024 | 19.40 | -0.01 | -0.05% | 19.31 | 19.44 | 19.30 | 572,982 |
| Jun 25 2024 | 19.41 | -0.11 | -0.56% | 19.51 | 19.59 | 19.41 | 591,069 |
| Jun 24 2024 | 19.52 | -0.13 | -0.66% | 19.57 | 19.6989 | 19.455 | 750,786 |
| Jun 21 2024 | 19.65 | 0.31 | 1.60% | 19.35 | 19.675 | 19.28 | 1,468,844 |
