AREN(AREN)
AREN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $1.03 | $1.07 | $1.00 | $1.03 | 60,725 |
| 9/10/2026 | $1.09 | $1.14 | $1.03 | $1.06 | 214,697 |
| 9/9/2026 | $1.01 | $1.19 | $1.00 | $1.08 | 497,033 |
| 9/8/2026 | $1.05 | $1.09 | $0.98 | $1.01 | 319,360 |
| 9/4/2026 | $0.91 | $1.10 | $0.87 | $1.04 | 747,778 |
| 9/3/2026 | $0.95 | $0.95 | $0.82 | $0.89 | 404,574 |
| 9/2/2026 | $0.93 | $1.04 | $0.88 | $0.95 | 461,070 |
| 9/1/2026 | $0.95 | $0.97 | $0.85 | $0.93 | 112,292 |
| 8/31/2026 | $1.13 | $1.13 | $0.92 | $0.97 | 470,030 |
| 8/28/2026 | $0.91 | $1.37 | $0.91 | $1.12 | 16.88M |
| 8/27/2026 | $0.95 | $0.99 | $0.93 | $0.94 | 49,946 |
| 8/26/2026 | $0.91 | $0.96 | $0.90 | $0.92 | 15,100 |
| 8/25/2026 | $0.95 | $1.00 | $0.92 | $0.94 | 42,100 |
| 8/24/2026 | $0.87 | $0.97 | $0.87 | $0.95 | 50,400 |
| 8/21/2026 | $1.02 | $1.03 | $0.90 | $0.91 | 125,275 |
| 8/20/2026 | $1.06 | $1.12 | $1.02 | $1.04 | 49,000 |
| 8/19/2026 | $1.03 | $1.10 | $1.02 | $1.06 | 54,700 |
| 8/18/2026 | $1.00 | $1.15 | $1.00 | $1.01 | 78,800 |
| 8/17/2026 | $1.11 | $1.12 | $1.01 | $1.01 | 28,200 |
| 8/14/2026 | $1.18 | $1.18 | $1.12 | $1.15 | 41,505 |
| 8/13/2026 | $1.28 | $1.33 | $1.18 | $1.19 | 40,737 |
| 8/12/2026 | $1.58 | $1.65 | $1.26 | $1.30 | 148,594 |
| 8/11/2026 | $1.72 | $2.03 | $1.47 | $1.60 | 242,215 |
| 8/10/2026 | $1.79 | $2.36 | $1.77 | $2.20 | 1.03M |
| 8/7/2026 | $1.53 | $1.79 | $1.47 | $1.76 | 84,410 |
| 8/6/2026 | $1.46 | $1.62 | $1.38 | $1.58 | 40,100 |
| 8/5/2026 | $1.62 | $1.62 | $1.41 | $1.51 | 81,785 |
| 8/4/2026 | $1.41 | $1.90 | $1.41 | $1.57 | 330,819 |
| 8/3/2026 | $1.22 | $1.46 | $1.19 | $1.41 | 120,841 |
| 7/31/2026 | $1.18 | $1.22 | $1.11 | $1.20 | 49,443 |
| 7/30/2026 | $1.13 | $1.19 | $1.03 | $1.17 | 36,893 |
| 7/29/2026 | $1.08 | $1.19 | $1.05 | $1.16 | 85,401 |
| 7/28/2026 | $0.95 | $1.09 | $0.95 | $1.07 | 53,882 |
| 7/27/2026 | $0.86 | $0.98 | $0.85 | $0.95 | 52,624 |
| 7/24/2026 | $0.95 | $1.00 | $0.82 | $0.82 | 61,093 |
| 7/23/2026 | $1.02 | $1.05 | $0.93 | $0.94 | 66,906 |
| 7/22/2026 | $1.07 | $1.15 | $1.00 | $1.01 | 73,000 |
| 7/21/2026 | $0.99 | $1.16 | $0.99 | $1.11 | 48,859 |
| 7/20/2026 | $1.00 | $1.03 | $0.97 | $1.00 | 31,500 |
| 7/17/2026 | $1.03 | $1.04 | $0.96 | $1.00 | 35,346 |
| 7/16/2026 | $1.00 | $1.11 | $1.00 | $1.05 | 49,328 |
| 7/15/2026 | $0.93 | $1.05 | $0.93 | $1.02 | 43,206 |
| 7/14/2026 | $0.91 | $0.95 | $0.89 | $0.92 | 40,529 |
| 7/13/2026 | $0.90 | $1.00 | $0.88 | $0.94 | 64,150 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Communication Services
More Communication Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
