Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2025	0.6400	0.6400	0.6000	0.6100	144,750	-0.02(-3.17%)
Oct 21, 2025	0.6700	0.6700	0.6200	0.6300	109,282	-0.06(-8.70%)
Oct 20, 2025	0.7000	0.7200	0.6900	0.6900	39,500	+0.01(+1.47%)
Oct 17, 2025	0.7200	0.7300	0.6800	0.6800	704,552	-0.06(-8.11%)
Oct 16, 2025	0.7500	0.7600	0.7300	0.7400	224,609	+0.01(+1.37%)
Oct 15, 2025	0.7000	0.7400	0.7000	0.7300	370,633	+0.05(+8.15%)
Oct 14, 2025	0.6500	0.6900	0.6400	0.6750	438,035	+0.07(+10.66%)
Oct 10, 2025				0.6100	0	-0.03(-4.69%)
Oct 09, 2025	0.6500	0.6500	0.6300	0.6400	103,500	+0.01(+1.59%)
Oct 08, 2025	0.6200	0.6300	0.6200	0.6300	24,332	+0.03(+5.00%)
Oct 07, 2025	0.6400	0.6600	0.6000	0.6000	80,283	-0.04(-6.25%)
Oct 06, 2025	0.6400	0.6600	0.6400	0.6400	373,923	+0.02(+3.23%)
Oct 03, 2025	0.6000	0.6300	0.5800	0.6200	467,449	+0.04(+6.90%)
Oct 02, 2025	0.5800	0.6000	0.5800	0.5800	35,700	-0.02(-3.33%)
Oct 01, 2025	0.5600	0.6000	0.5500	0.6000	81,500	+0.06(+11.11%)
Sep 30, 2025	0.5800	0.5800	0.5400	0.5400	124,539	-0.04(-6.90%)
Sep 29, 2025	0.5800	0.6000	0.5800	0.5800	153,300	-0.02(-3.33%)
Sep 26, 2025	0.6200	0.6300	0.6000	0.6000	138,325	-0.01(-1.64%)
Sep 25, 2025	0.5700	0.6100	0.5700	0.6100	211,095	+0.03(+5.17%)
Sep 24, 2025	0.5900	0.6000	0.5800	0.5800	211,720	-0.01(-1.69%)
Sep 23, 2025	0.5900	0.6200	0.5900	0.5900	248,900	-0.01(-1.67%)
Sep 22, 2025	0.5800	0.6000	0.5600	0.6000	198,386	+0.02(+3.45%)
Sep 19, 2025	0.5300	0.5800	0.5300	0.5800	103,250	+0.06(+11.54%)
Sep 18, 2025	0.5400	0.5400	0.5200	0.5200	158,105	-0.01(-1.89%)
Sep 17, 2025	0.5300	0.5400	0.5200	0.5300	104,734	-0.01(-1.85%)
Sep 16, 2025	0.5600	0.5600	0.5300	0.5400	82,628	-0.02(-3.57%)
Sep 15, 2025	0.5600	0.5700	0.5500	0.5600	56,525	-0.01(-1.75%)
Sep 12, 2025	0.5800	0.5800	0.5700	0.5700	39,663	-0.01(-1.72%)
Sep 11, 2025	0.5700	0.5900	0.5700	0.5800	140,000	+0.02(+3.57%)
Sep 10, 2025	0.5700	0.5800	0.5400	0.5600	136,822	+0.02(+3.70%)
Sep 09, 2025	0.5800	0.5800	0.5400	0.5400	150,360	-0.04(-6.90%)
Sep 08, 2025	0.5600	0.5800	0.5600	0.5800	219,958	+0.02(+3.57%)
Sep 05, 2025	0.5600	0.5600	0.5400	0.5600	122,546	+0.01(+1.82%)
Sep 04, 2025	0.5600	0.5600	0.5500	0.5500	11,927	+0.00(+0.00%)
Sep 03, 2025	0.5800	0.5800	0.5500	0.5500	232,386	-0.03(-5.17%)
Sep 02, 2025	0.5900	0.5900	0.5600	0.5800	125,961	+0.00(+0.00%)
Aug 29, 2025				0.5800	0	+0.01(+1.75%)
Aug 28, 2025	0.5500	0.5700	0.5500	0.5700	73,520	+0.02(+3.64%)
Aug 27, 2025	0.5700	0.5700	0.5500	0.5500	78,000	-0.02(-3.51%)
Aug 26, 2025	0.5700	0.5700	0.5600	0.5700	44,850	+0.02(+3.64%)
Aug 25, 2025	0.5600	0.5600	0.5500	0.5500	40,900	+0.00(+0.00%)
Aug 22, 2025	0.5500	0.5500	0.5400	0.5500	40,550	+0.00(+0.00%)
Aug 21, 2025	0.5200	0.5500	0.5200	0.5500	81,716	+0.03(+5.77%)
Aug 20, 2025	0.5400	0.5400	0.5200	0.5200	22,300	-0.03(-5.45%)
Aug 19, 2025	0.5500	0.5500	0.5400	0.5500	30,700	+0.00(+0.00%)
Aug 18, 2025	0.5400	0.5700	0.5400	0.5500	105,800	+0.01(+1.85%)
Aug 15, 2025	0.5400	0.5400	0.5300	0.5400	30,639	+0.00(+0.00%)
Aug 14, 2025	0.5400	0.5400	0.5400	0.5400	62,375	-0.01(-1.82%)
Aug 13, 2025	0.5500	0.5500	0.5400	0.5500	37,500	+0.01(+1.85%)
Aug 12, 2025	0.5600	0.5600	0.5300	0.5400	48,455	-0.02(-3.57%)
Aug 11, 2025	0.5900	0.5900	0.5500	0.5600	61,989	+0.00(+0.00%)
Aug 08, 2025	0.5400	0.5700	0.5400	0.5600	215,600	+0.04(+7.69%)
Aug 07, 2025	0.4850	0.5200	0.4850	0.5200	211,900	+0.04(+8.33%)
Aug 06, 2025	0.4850	0.4850	0.4780	0.4800	230,585	-0.01(-1.03%)
Aug 05, 2025	0.4900	0.4900	0.4800	0.4850	85,000	+0.01(+2.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

(TSV:ARIC)

Historical Prices

Starting at $3.75/week.

Subscribe Today