Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.7500	0.7600	0.7200	0.7300	58,216	+0.00(+0.00%)
Feb 05, 2026	0.7600	0.7600	0.7100	0.7300	152,957	-0.04(-5.19%)
Feb 04, 2026	0.8200	0.8200	0.7700	0.7700	143,601	-0.05(-6.10%)
Feb 03, 2026	0.7600	0.8300	0.7600	0.8200	225,288	+0.07(+9.33%)
Feb 02, 2026	0.7600	0.7600	0.7300	0.7500	182,938	+0.00(+0.00%)
Jan 30, 2026	0.7600	0.7700	0.7100	0.7500	305,218	-0.08(-9.64%)
Jan 29, 2026	0.7500	0.8300	0.7200	0.8300	1,304,348	+0.12(+16.90%)
Jan 28, 2026	0.6900	0.7100	0.6900	0.7100	94,535	+0.02(+2.90%)
Jan 27, 2026	0.7100	0.7150	0.6800	0.6900	57,571	-0.02(-2.82%)
Jan 26, 2026	0.7500	0.7500	0.7100	0.7100	300,850	-0.02(-2.74%)
Jan 23, 2026	0.7400	0.7400	0.7200	0.7300	91,213	-0.01(-1.35%)
Jan 22, 2026	0.7100	0.7400	0.7100	0.7400	130,000	+0.03(+4.23%)
Jan 21, 2026	0.7100	0.7200	0.6900	0.7100	172,090	+0.01(+1.43%)
Jan 20, 2026	0.7000	0.7100	0.6800	0.7000	104,564	+0.01(+1.45%)
Jan 19, 2026	0.7100	0.7100	0.6900	0.6900	52,561	-0.01(-1.43%)
Jan 16, 2026	0.7000	0.7300	0.6800	0.7000	272,369	+0.00(+0.00%)
Jan 15, 2026	0.6700	0.7000	0.6500	0.7000	409,699	+0.08(+12.90%)
Jan 14, 2026	0.6500	0.6500	0.6200	0.6200	232,133	-0.03(-4.62%)
Jan 13, 2026	0.6700	0.6700	0.6500	0.6500	29,230	+0.01(+1.56%)
Jan 12, 2026	0.6600	0.6700	0.6400	0.6400	239,250	+0.00(+0.00%)
Jan 09, 2026	0.6400	0.6550	0.6400	0.6400	55,500	-0.01(-1.54%)
Jan 08, 2026	0.6700	0.6700	0.6500	0.6500	101,750	-0.01(-1.52%)
Jan 07, 2026	0.6600	0.6700	0.6600	0.6600	61,214	+0.00(+0.00%)
Jan 06, 2026	0.6500	0.6700	0.6500	0.6600	54,000	+0.01(+1.54%)
Jan 05, 2026	0.6500	0.6700	0.6300	0.6500	135,500	+0.03(+4.84%)
Jan 02, 2026	0.6200	0.6300	0.6200	0.6200	62,200	+0.01(+1.64%)
Dec 31, 2025				0.6100	0	-0.02(-3.17%)
Dec 30, 2025	0.6300	0.6400	0.6100	0.6300	268,459	-0.01(-1.56%)
Dec 29, 2025	0.6300	0.6400	0.6200	0.6400	107,357	+0.01(+1.59%)
Dec 24, 2025				0.6300	0	-0.01(-1.56%)
Dec 23, 2025	0.6300	0.6400	0.6200	0.6400	142,810	+0.02(+3.23%)
Dec 22, 2025	0.6200	0.6300	0.6200	0.6200	80,008	-0.01(-1.59%)
Dec 19, 2025	0.6100	0.6300	0.6100	0.6300	138,739	+0.01(+1.61%)
Dec 18, 2025	0.6500	0.6500	0.6200	0.6200	63,500	-0.03(-4.62%)
Dec 17, 2025	0.6500	0.6700	0.6500	0.6500	76,500	+0.00(+0.00%)
Dec 16, 2025	0.6700	0.6800	0.6500	0.6500	148,050	+0.00(+0.00%)
Dec 15, 2025	0.6600	0.6600	0.6200	0.6500	42,995	+0.00(+0.00%)
Dec 12, 2025	0.6700	0.6700	0.6500	0.6500	37,600	+0.00(+0.00%)
Dec 11, 2025	0.6400	0.6700	0.6400	0.6500	153,174	+0.02(+3.17%)
Dec 10, 2025	0.6400	0.6400	0.6200	0.6300	33,500	+0.00(+0.00%)
Dec 09, 2025	0.6400	0.6400	0.6300	0.6300	101,379	+0.00(+0.00%)
Dec 08, 2025	0.5900	0.6300	0.5900	0.6300	262,920	+0.06(+10.53%)
Dec 05, 2025	0.5800	0.5800	0.5700	0.5700	45,000	+0.00(+0.00%)
Dec 04, 2025	0.5800	0.5800	0.5700	0.5700	60,863	-0.02(-3.39%)
Dec 03, 2025	0.5700	0.5900	0.5700	0.5900	145,750	+0.01(+1.72%)
Dec 02, 2025	0.5900	0.6000	0.5800	0.5800	53,000	-0.02(-3.33%)

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