Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AREN )

0.9000 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 11, 2024 0.8900 0.9000 0.8759 0.9000 6,003 +0.00(+0.00%)
Sep 10, 2024 0.8890 0.9000 0.8610 0.9000 12,179 +0.04(+4.65%)
Sep 09, 2024 0.8900 0.9499 0.8600 0.8600 13,394 -0.08(-8.44%)
Sep 06, 2024 0.9100 0.9500 0.8605 0.9393 16,238 +0.02(+1.77%)
Sep 05, 2024 0.8525 0.9230 0.8525 0.9230 2,135 +0.03(+3.71%)
Sep 04, 2024 0.9100 0.9100 0.8523 0.8900 3,314 -0.02(-1.89%)
Sep 03, 2024 0.9000 0.9485 0.8500 0.9071 11,093 -0.04(-4.52%)
Aug 30, 2024 0.8300 0.9500 0.7000 0.9500 37,927 +0.06(+6.50%)
Aug 29, 2024 0.8700 0.8920 0.8300 0.8920 17,297 +0.04(+4.94%)
Aug 28, 2024 0.9301 0.9370 0.8500 0.8500 8,943 -0.08(-8.58%)
Aug 27, 2024 0.9600 0.9600 0.8446 0.9298 7,552 -0.07(-7.01%)
Aug 26, 2024 1.000 1.000 0.9028 0.9999 5,652 -0.00(-0.01%)
Aug 23, 2024 0.9200 1.000 0.9050 1.000 13,526 +0.08(+8.70%)
Aug 22, 2024 0.8510 0.9200 0.8510 0.9200 6,140 -0.01(-1.08%)
Aug 21, 2024 0.8579 0.9300 0.8370 0.9300 21,785 +0.05(+5.80%)
Aug 20, 2024 0.8578 0.8790 0.8500 0.8790 16,532 +0.04(+4.33%)
Aug 19, 2024 0.8340 0.8425 0.8100 0.8425 4,786 +0.07(+9.30%)
Aug 16, 2024 0.8453 0.8620 0.7708 0.7708 18,949 -0.11(-12.26%)
Aug 15, 2024 0.8010 0.8785 0.7208 0.8785 12,027 +0.04(+5.21%)
Aug 14, 2024 0.7851 0.8700 0.7800 0.8350 9,557 +0.05(+7.05%)
Aug 13, 2024 0.8230 0.8350 0.7800 0.7800 2,289 -0.02(-2.63%)
Aug 12, 2024 0.8250 0.8570 0.8000 0.8011 3,633 +0.00(+0.01%)
Aug 09, 2024 0.9193 0.9193 0.7208 0.8010 16,850 -0.12(-13.03%)
Aug 08, 2024 0.8672 0.9210 0.8450 0.9210 3,989 +0.07(+8.35%)
Aug 07, 2024 0.8500 0.8700 0.8100 0.8500 7,364 -0.01(-1.47%)
Aug 06, 2024 0.8480 0.8627 0.7900 0.8627 25,474 +0.00(+0.31%)
Aug 05, 2024 0.8000 0.8600 0.7800 0.8600 41,137 -0.06(-6.52%)
Aug 02, 2024 0.8800 0.9200 0.8500 0.9200 8,393 +0.01(+0.55%)
Aug 01, 2024 0.9000 0.9300 0.8500 0.9150 3,836 -0.01(-1.60%)
Jul 31, 2024 0.9300 0.9300 0.8300 0.9299 8,831 -0.00(-0.01%)
Jul 30, 2024 0.8900 0.9300 0.8750 0.9300 2,893 +0.01(+1.20%)
Jul 29, 2024 0.9200 0.9200 0.8435 0.9190 3,892 -0.01(-1.18%)
Jul 26, 2024 0.9300 0.9300 0.8950 0.9300 3,877 +0.00(+0.01%)
Jul 25, 2024 0.9100 0.9299 0.8750 0.9299 5,514 +0.00(+0.48%)
Jul 24, 2024 0.8700 0.9255 0.8400 0.9255 1,635 +0.01(+1.15%)
Jul 23, 2024 0.8450 0.9150 0.7929 0.9150 9,054 +0.00(+0.00%)
Jul 22, 2024 0.9199 0.9199 0.8780 0.9150 3,567 +0.01(+0.55%)
Jul 19, 2024 0.9300 0.9300 0.8762 0.9100 8,990 +0.00(+0.00%)
Jul 18, 2024 0.9299 0.9299 0.8600 0.9100 6,863 -0.02(-2.15%)
Jul 17, 2024 0.8800 0.9300 0.8400 0.9300 24,055 +0.01(+1.09%)
Jul 16, 2024 0.8895 0.9300 0.8490 0.9200 14,753 +0.07(+8.11%)
Jul 15, 2024 0.8900 0.9013 0.8370 0.8510 6,996 -0.04(-4.38%)
Jul 12, 2024 0.8900 0.9013 0.8010 0.8900 21,983 +0.03(+3.49%)
Jul 11, 2024 0.7700 0.8750 0.7500 0.8600 22,043 +0.07(+8.85%)
Jul 10, 2024 0.7620 0.8000 0.7500 0.7901 8,211 +0.02(+2.61%)
Jul 09, 2024 0.7900 0.7900 0.7500 0.7700 7,493 -0.04(-4.94%)
Jul 08, 2024 0.7900 0.8100 0.7420 0.8100 9,848 +0.00(+0.00%)
Jul 05, 2024 0.7550 0.8100 0.7402 0.8100 3,525 +0.00(+0.53%)
Jul 03, 2024 0.7940 0.8110 0.7586 0.8057 17,528 -0.00(-0.53%)
Jul 02, 2024 0.8165 0.8165 0.7810 0.8100 4,543 -0.00(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.