ARX(ARX)
ARX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.43 | $16.96 | $16.27 | $16.69 | 1.40M |
| 5/19/2026 | $16.04 | $16.80 | $15.87 | $16.54 | 1.37M |
| 5/18/2026 | $15.62 | $16.07 | $15.44 | $15.91 | 1.76M |
| 5/15/2026 | $14.79 | $15.89 | $14.40 | $15.44 | 2.21M |
| 5/14/2026 | $13.89 | $15.42 | $13.72 | $14.61 | 3.24M |
| 5/13/2026 | $13.29 | $13.38 | $12.33 | $12.53 | 1.72M |
| 5/12/2026 | $13.55 | $13.55 | $13.26 | $13.49 | 790,313 |
| 5/11/2026 | $13.14 | $13.57 | $13.06 | $13.36 | 1.20M |
| 5/8/2026 | $13.45 | $13.60 | $13.10 | $13.20 | 883,342 |
| 5/7/2026 | $12.89 | $13.91 | $12.89 | $13.56 | 1.45M |
| 5/6/2026 | $13.06 | $13.39 | $12.63 | $12.87 | 1.11M |
| 5/5/2026 | $12.89 | $13.42 | $12.69 | $13.22 | 853,900 |
| 5/4/2026 | $13.10 | $13.55 | $12.70 | $12.98 | 798,412 |
| 5/1/2026 | $13.20 | $13.65 | $12.89 | $13.09 | 871,715 |
| 4/30/2026 | $12.92 | $13.30 | $12.42 | $13.01 | 1.14M |
| 4/29/2026 | $13.38 | $13.50 | $13.16 | $13.16 | 762,500 |
| 4/28/2026 | $13.75 | $13.97 | $13.23 | $13.40 | 1.17M |
| 4/27/2026 | $13.08 | $13.71 | $12.75 | $13.58 | 1.30M |
| 4/24/2026 | $14.47 | $14.63 | $13.01 | $13.13 | 1.77M |
| 4/23/2026 | $15.78 | $15.89 | $14.47 | $14.47 | 1.45M |
| 4/22/2026 | $15.31 | $15.96 | $15.31 | $15.90 | 1.30M |
| 4/21/2026 | $14.84 | $15.49 | $14.74 | $15.25 | 1.09M |
| 4/20/2026 | $14.05 | $14.95 | $14.05 | $14.86 | 1.08M |
| 4/17/2026 | $13.69 | $14.09 | $13.31 | $14.09 | 1.12M |
| 4/16/2026 | $13.58 | $13.79 | $13.39 | $13.70 | 817,400 |
| 4/15/2026 | $13.39 | $13.89 | $13.37 | $13.70 | 1.69M |
| 4/14/2026 | $12.80 | $13.36 | $12.57 | $13.31 | 2.97M |
| 4/13/2026 | $12.83 | $13.15 | $12.78 | $12.83 | 1.53M |
| 4/10/2026 | $13.09 | $13.21 | $12.76 | $12.77 | 844,345 |
| 4/9/2026 | $13.05 | $13.13 | $12.68 | $13.11 | 1.09M |
| 4/8/2026 | $13.14 | $13.58 | $13.04 | $13.08 | 1.07M |
| 4/7/2026 | $13.25 | $13.48 | $12.98 | $13.15 | 801,600 |
| 4/6/2026 | $13.35 | $13.64 | $13.02 | $13.17 | 1.04M |
| 4/2/2026 | $12.91 | $13.62 | $12.74 | $13.41 | 830,600 |
| 4/1/2026 | $13.35 | $13.48 | $12.85 | $12.90 | 1.40M |
| 3/31/2026 | $13.39 | $13.77 | $13.27 | $13.36 | 1.64M |
| 3/30/2026 | $13.08 | $13.41 | $12.95 | $13.31 | 1.03M |
| 3/27/2026 | $13.19 | $13.36 | $12.90 | $13.01 | 942,600 |
| 3/26/2026 | $12.98 | $13.40 | $12.89 | $13.23 | 1.33M |
| 3/25/2026 | $13.21 | $13.60 | $12.72 | $12.91 | 1.11M |
| 3/24/2026 | $12.79 | $13.17 | $12.62 | $13.15 | 1.31M |
| 3/23/2026 | $12.95 | $13.17 | $12.21 | $12.80 | 2.30M |
| 3/20/2026 | $12.52 | $13.37 | $12.42 | $12.95 | 2.55M |
| 3/19/2026 | $11.70 | $12.20 | $10.91 | $12.18 | 2.31M |
| 3/18/2026 | $11.48 | $11.84 | $11.29 | $11.66 | 1.79M |
| 3/17/2026 | $11.25 | $11.74 | $11.25 | $11.63 | 871,558 |
| 3/16/2026 | $10.61 | $11.26 | $10.61 | $11.13 | 658,900 |
| 3/13/2026 | $10.92 | $11.06 | $10.57 | $10.71 | 826,500 |
| 3/12/2026 | $10.62 | $11.00 | $10.47 | $10.77 | 677,600 |
| 3/11/2026 | $10.86 | $10.99 | $10.55 | $10.66 | 599,400 |
| 3/10/2026 | $10.89 | $11.06 | $10.55 | $10.89 | 843,803 |
| 3/9/2026 | $11.37 | $11.38 | $10.81 | $10.94 | 785,000 |
| 3/6/2026 | $11.76 | $11.76 | $11.14 | $11.24 | 969,200 |
| 3/5/2026 | $11.39 | $11.73 | $11.20 | $11.71 | 1.55M |
| 3/4/2026 | $11.60 | $11.99 | $11.05 | $11.33 | 1.04M |
| 3/3/2026 | $11.76 | $11.86 | $11.19 | $11.60 | 610,900 |
| 3/2/2026 | $11.39 | $11.92 | $11.24 | $11.84 | 852,100 |
| 2/27/2026 | $10.89 | $12.18 | $10.80 | $11.80 | 2.10M |
| 2/26/2026 | $10.34 | $10.88 | $10.30 | $10.71 | 1.33M |
| 2/25/2026 | $9.50 | $10.35 | $9.50 | $10.24 | 1.23M |
| 2/24/2026 | $9.38 | $9.69 | $9.18 | $9.46 | 1.02M |
| 2/23/2026 | $10.28 | $10.28 | $9.35 | $9.36 | 952,648 |
| 2/20/2026 | $10.50 | $10.56 | $10.21 | $10.26 | 955,539 |