Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Aran (ARAN) Historical Prices

IL:ARAN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264,455.004,800.004,350.004,578.004,578.00+2.76%1,2000.24
Oct 30, 20264,384.004,457.004,447.004,455.004,455.00+1.62%620.01
Oct 29, 20264,520.004,520.004,332.004,384.004,384.00-0.25%7400.15
Oct 28, 20264,528.004,464.004,373.004,395.004,395.00-2.94%970.02
Oct 26, 20264,531.004,531.004,334.004,528.004,528.00-0.07%780.01
Oct 23, 20264,541.004,539.004,526.004,531.004,531.00-0.22%1220.02
Oct 22, 20264,494.004,598.004,420.004,541.004,541.00+1.05%840.02
Oct 21, 20264,532.004,532.004,295.004,494.004,494.00-0.84%2,9100.55
Oct 20, 20264,509.004,733.004,500.004,532.004,532.00+0.51%2,8160.53
Oct 19, 20264,498.004,520.004,496.004,509.004,509.00+0.24%2,2370.43
Oct 16, 20264,504.004,500.004,422.004,498.004,498.00-0.13%5920.11
Oct 15, 20264,595.004,677.004,465.004,504.004,504.00-1.98%7240.14
Oct 14, 20264,505.004,700.004,531.004,595.004,595.00+2.00%1,3190.25
Oct 13, 20264,427.004,540.004,423.004,505.004,505.00+1.76%1160.02
Oct 12, 20264,402.004,505.004,375.004,427.004,427.00+0.57%1,5730.30
Oct 09, 20264,489.004,448.004,335.004,402.004,402.00-1.94%2540.05
Oct 08, 20264,631.004,700.004,439.004,489.004,489.00-3.07%1,5780.30
Oct 07, 20264,824.004,702.004,449.004,631.004,631.00-4.00%1,3070.25
Oct 06, 20264,929.004,949.004,707.004,824.004,824.00-1.69%3,9440.75
Oct 05, 20264,970.004,970.004,902.004,907.004,907.00+0.12%8190.16
Oct 01, 20264,887.004,930.004,900.004,901.004,901.00+0.29%2,4060.46
Sep 30, 20264,892.004,938.004,848.004,887.004,887.00-0.10%6370.12
Sep 29, 20264,884.004,900.004,815.004,892.004,892.00+0.74%3,1470.57
Sep 28, 20264,900.004,900.004,800.004,856.004,856.00-0.57%8070.15
Sep 24, 20264,826.004,902.004,500.004,884.004,884.00+1.20%7,4411.38
Sep 23, 20264,840.004,998.004,715.004,826.004,826.00-0.29%5,0710.95
Sep 22, 20264,800.004,996.004,620.004,840.004,840.00+0.83%2,6960.51
Sep 17, 20264,760.004,932.004,760.004,800.004,800.00+2.13%22,7014.60
Sep 16, 20264,688.004,747.004,630.004,700.004,700.00+0.26%8940.18
Sep 15, 20264,600.004,759.004,600.004,688.004,688.00+0.45%2,8610.58
Sep 14, 20264,625.004,700.004,633.004,667.004,667.00+0.91%5320.11
Sep 10, 20264,626.004,745.004,613.004,625.004,625.00-0.02%3,2440.66
Sep 09, 20264,550.004,773.004,550.004,626.004,626.00+1.67%18,5834.05
Sep 08, 20264,534.004,617.004,346.004,550.004,550.00+0.35%10,2912.32
Sep 07, 20264,618.004,600.004,480.004,534.004,534.00-1.82%3,1490.72
Sep 04, 20264,664.004,664.004,500.004,618.004,618.00-0.99%2,2680.52
Sep 03, 20264,434.004,700.004,559.004,664.004,664.00+5.19%1,4770.34
Sep 02, 20264,185.004,587.004,280.004,434.004,434.00+5.95%5,4541.27
Sep 01, 20264,116.004,214.004,099.004,185.004,185.00+1.68%67,09620.80
Aug 31, 20263,978.004,199.003,978.004,116.004,116.00+3.47%9,9153.20
Aug 28, 20263,931.003,981.003,950.003,978.003,978.00+1.20%1330.04
Aug 27, 20263,784.004,102.003,782.003,931.003,931.00+3.88%6,7432.22
Aug 26, 20263,875.003,900.003,750.003,784.003,784.00-2.35%3,0831.03
Aug 25, 20264,166.004,170.003,855.003,875.003,875.00-6.99%7,7402.65
Aug 24, 20264,525.004,561.004,139.004,166.004,166.00-4.08%4,7901.67
Aug 21, 20264,420.004,430.004,170.004,343.004,343.00-1.74%3,9971.41
Aug 20, 20265,052.005,067.004,300.004,420.004,420.00-12.51%12,0094.50
Aug 19, 20265,180.005,300.005,029.005,052.005,052.00-1.41%14,6675.98
Aug 18, 20264,906.005,266.004,905.005,124.005,124.00+8.08%33,49316.04
Aug 17, 20264,940.004,940.004,612.004,741.004,741.00+3.67%5,2092.59