Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
AREN
)
0.7977
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
10.76
11.40
10.57
10.99
51,155
-0.01(-0.09%)
May 27, 2022
11.51
12.24
10.80
11.00
28,117
-0.25(-2.22%)
May 26, 2022
10.85
11.29
10.85
11.25
16,854
+0.25(+2.27%)
May 25, 2022
9.970
11.00
9.970
11.00
19,719
+1.19(+12.13%)
May 24, 2022
10.28
10.44
9.770
9.810
27,689
-0.86(-8.06%)
May 23, 2022
10.30
10.84
10.01
10.67
21,428
+0.97(+10.04%)
May 20, 2022
10.03
10.93
9.480
9.696
135,830
+0.19(+1.96%)
May 19, 2022
9.720
10.06
9.250
9.510
32,206
-0.36(-3.65%)
May 18, 2022
10.49
10.70
9.850
9.870
22,891
-0.63(-6.00%)
May 17, 2022
9.760
10.94
9.760
10.50
24,504
+0.58(+5.85%)
May 16, 2022
11.85
12.06
9.920
9.920
28,431
-1.70(-14.63%)
May 13, 2022
11.51
12.07
11.51
11.62
55,540
+0.22(+1.93%)
May 12, 2022
13.60
13.60
11.09
11.40
57,236
-2.19(-16.11%)
May 11, 2022
13.30
13.82
13.16
13.59
56,133
+0.44(+3.35%)
May 10, 2022
13.82
14.18
13.13
13.15
60,672
+0.00(+0.00%)
May 09, 2022
14.16
14.45
13.15
13.15
92,161
-1.85(-12.33%)
May 06, 2022
11.50
15.40
11.00
15.00
284,658
+4.55(+43.54%)
May 05, 2022
10.45
10.50
10.09
10.45
12,261
+0.05(+0.48%)
May 04, 2022
10.25
10.45
9.950
10.40
16,431
+0.15(+1.46%)
May 03, 2022
10.05
10.25
9.920
10.25
17,043
+0.20(+1.99%)
May 02, 2022
10.19
10.35
9.420
10.05
14,208
-0.30(-2.90%)
Apr 29, 2022
10.10
10.35
9.555
10.35
31,717
+0.35(+3.50%)
Apr 28, 2022
9.010
10.30
9.010
10.00
22,326
+0.75(+8.11%)
Apr 27, 2022
8.900
9.250
8.690
9.250
9,521
+0.12(+1.31%)
Apr 26, 2022
9.250
9.250
8.480
9.130
16,078
-0.02(-0.22%)
Apr 25, 2022
9.370
9.440
9.000
9.150
17,977
-0.10(-1.08%)
Apr 22, 2022
9.530
9.530
8.430
9.250
30,050
+0.05(+0.54%)
Apr 21, 2022
9.000
9.250
8.470
9.200
48,840
-0.04(-0.43%)
Apr 20, 2022
9.390
9.540
8.710
9.240
14,813
-0.26(-2.74%)
Apr 19, 2022
8.930
9.500
8.350
9.500
65,417
+0.41(+4.51%)
Apr 18, 2022
8.800
9.452
8.340
9.090
15,594
+0.29(+3.30%)
Apr 14, 2022
8.750
8.990
8.330
8.800
11,329
+0.00(+0.00%)
Apr 13, 2022
8.740
9.000
8.550
8.800
8,444
+0.30(+3.53%)
Apr 12, 2022
9.310
9.750
8.150
8.500
41,627
-0.90(-9.57%)
Apr 11, 2022
9.510
9.950
9.250
9.400
13,231
-0.35(-3.59%)
Apr 08, 2022
9.610
9.750
9.360
9.750
6,533
+0.05(+0.52%)
Apr 07, 2022
9.520
10.29
9.410
9.700
12,628
-0.03(-0.31%)
Apr 06, 2022
9.490
10.49
9.490
9.730
22,571
+0.07(+0.72%)
Apr 05, 2022
9.630
9.750
9.190
9.660
12,969
-0.09(-0.92%)
Apr 04, 2022
10.07
10.07
9.520
9.750
12,772
-0.25(-2.50%)
Apr 01, 2022
10.60
11.50
9.880
10.00
21,257
-0.83(-7.66%)
Mar 31, 2022
10.00
10.89
9.650
10.83
18,916
+1.40(+14.85%)
Mar 30, 2022
8.880
10.16
8.840
9.430
37,724
-0.27(-2.78%)
Mar 29, 2022
10.08
10.08
9.620
9.700
35,933
+0.00(+0.00%)
Mar 28, 2022
9.670
9.700
9.620
9.700
17,946
+0.00(+0.00%)
Mar 25, 2022
9.600
9.700
9.580
9.700
15,097
+0.15(+1.57%)
Mar 24, 2022
9.105
9.700
8.990
9.550
18,871
+0.29(+3.13%)
Mar 23, 2022
9.500
9.520
9.130
9.260
31,874
-0.25(-2.63%)
Mar 22, 2022
8.920
9.580
8.830
9.510
47,688
+0.50(+5.55%)
Mar 21, 2022
8.720
9.210
8.570
9.010
29,792
+0.19(+2.15%)
Mar 18, 2022
9.500
9.650
8.490
8.820
269,860
-0.80(-8.32%)
Mar 17, 2022
9.230
9.700
8.960
9.620
28,308
+0.12(+1.26%)
Mar 16, 2022
9.660
9.830
8.860
9.500
25,202
-0.14(-1.45%)
Mar 15, 2022
9.080
9.710
9.080
9.640
20,020
+0.43(+4.67%)
Mar 14, 2022
9.800
9.800
8.760
9.210
43,358
-0.49(-5.05%)
Mar 11, 2022
10.06
10.06
8.850
9.700
32,925
+0.12(+1.25%)
Mar 10, 2022
9.850
10.10
9.450
9.580
38,987
+0.10(+1.05%)
Mar 09, 2022
8.790
9.830
8.550
9.480
62,377
+0.68(+7.73%)
Mar 08, 2022
8.750
8.860
8.300
8.800
41,134
+0.44(+5.26%)
Mar 07, 2022
8.250
8.500
8.250
8.360
90,741
+0.08(+0.97%)
Mar 04, 2022
8.240
8.280
8.200
8.280
64,617
+0.08(+0.98%)
Mar 03, 2022
8.200
8.270
8.200
8.200
55,995
+0.03(+0.37%)
Mar 02, 2022
7.900
8.280
7.800
8.170
49,325
+0.37(+4.74%)
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
.