TipRanks
Go Ultimate55% OFF

Ari Rael Estate (ARIN) Historical Prices

IL:ARIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026517.60517.60494.50505.00505.00+0.22%348,8200.59
Oct 29, 2026504.00509.90496.20503.90503.90-0.02%417,8730.70
Oct 28, 2026521.30508.80492.60504.00504.00-3.32%367,3770.59
Oct 26, 2026517.00525.50516.80521.30521.30+0.81%194,3650.30
Oct 23, 2026520.90529.20513.00517.10517.10-0.73%104,2430.16
Oct 22, 2026533.70533.00516.90520.90520.90-2.40%191,0790.28
Oct 21, 2026522.00535.00522.00533.70533.70+2.24%961,6091.44
Oct 20, 2026526.60530.00519.10522.00522.00-0.87%570,6090.86
Oct 19, 2026525.30530.00521.30526.60526.60-0.47%228,6710.32
Oct 16, 2026530.00535.00516.50529.10529.10+2.44%451,2580.63
Oct 15, 2026520.60529.90516.50516.50516.50-0.65%618,6970.86
Oct 14, 2026509.00524.30507.10519.90519.90+2.14%671,5140.86
Oct 13, 2026494.20510.00491.80509.00509.00+2.72%505,2610.59
Oct 12, 2026480.00496.00463.40495.50495.50+3.23%328,7620.35
Oct 09, 2026468.60480.00468.20480.00480.00+2.43%380,8680.35
Oct 08, 2026476.90479.00462.20468.60468.60-1.74%595,5680.55
Oct 07, 2026481.90492.90474.20476.90476.90-1.04%858,9190.79
Oct 06, 2026482.40493.80477.90481.90481.90+0.40%807,8970.75
Oct 05, 2026501.40507.80476.60480.00480.00-4.27%276,6840.25
Oct 01, 2026516.60519.70496.60501.40501.40-3.02%118,4130.11
Sep 30, 2026505.70519.40501.70517.00517.00+2.23%370,2700.34
Sep 29, 2026498.80507.90494.70505.70505.70+1.38%188,1530.16
Sep 28, 2026489.70501.90479.50498.80498.80+1.86%335,1700.28
Sep 24, 2026503.00504.00482.40489.70489.70-2.64%764,3710.63
Sep 23, 2026484.80517.90482.90503.00503.00+4.16%898,5260.75
Sep 22, 2026491.50499.80480.70482.90482.90-1.75%111,0380.09
Sep 17, 2026474.90492.20472.50491.50491.50+3.50%1,082,3920.90
Sep 16, 2026469.90478.00468.00474.90474.90+1.37%271,4020.23
Sep 15, 2026472.70473.00460.10468.50468.50-0.89%375,6780.31
Sep 14, 2026480.10480.10467.40472.70472.70-1.38%434,2600.36
Sep 10, 2026502.50505.80475.00479.30479.30-4.62%750,4010.63
Sep 09, 2026517.90525.20500.10502.50502.50-2.24%755,7940.63
Sep 08, 2026517.10527.00510.20514.00514.00-2.10%774,7210.65
Sep 07, 2026530.00533.80522.00525.00525.00-0.94%760,6020.65
Sep 04, 2026534.00534.00521.30530.00530.00+0.19%302,5550.26
Sep 03, 2026518.00529.00511.90529.00529.00+2.12%635,4810.54
Sep 02, 2026498.00518.00490.80518.00518.00+5.39%794,9240.68
Sep 01, 2026503.00506.50490.00491.50491.50-1.23%771,9900.67
Aug 31, 2026485.30499.70475.80497.60497.60+2.51%394,8110.34
Aug 28, 2026481.00485.40475.70485.40485.40+0.91%511,6150.44
Aug 27, 2026463.20481.00458.60481.00481.00+3.84%648,1880.57
Aug 26, 2026470.90470.90458.60463.20463.20-1.64%571,6570.50
Aug 25, 2026471.10471.50454.90470.90470.90+0.34%538,9310.48
Aug 24, 2026482.50483.00462.80469.30469.30-2.74%266,6240.24
Aug 21, 2026480.40487.00480.40482.50482.50+0.44%1,263,6511.13
Aug 20, 2026480.70486.10474.80480.40480.40+0.29%204,6920.18
Aug 19, 2026473.70486.50473.50479.00479.00+1.12%163,8960.15
Aug 18, 2026473.20480.10459.90473.70473.70+0.11%227,4120.20
Aug 17, 2026490.30496.10473.20473.20473.20-3.68%225,7350.20
Aug 14, 2026489.70495.70487.00491.30491.30+0.33%60,0730.05