Canada markets open in 7 hours 41 minutes

The Arena Group Holdings, Inc. (AREN)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.8489+0.0009 (+0.11%)
At close: 04:00PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20240.85000.85000.80000.85000.850015,000
May 10, 20240.84000.89000.80000.85000.850039,000
May 09, 20240.81000.90000.81000.86000.860059,700
May 08, 20240.78000.82000.74000.82000.820039,400
May 07, 20240.81000.83000.78000.78000.780020,600
May 06, 20240.71000.81000.71000.79000.790018,400
May 03, 20240.72000.74000.70000.74000.740015,200
May 02, 20240.74000.77000.70000.74000.74009,500
May 01, 20240.72000.75000.70000.74000.74004,600
Apr 30, 20240.75000.78000.72000.75000.750024,000
Apr 29, 20240.72000.75000.70000.75000.750018,800
Apr 26, 20240.73000.74000.69000.74000.740017,800
Apr 25, 20240.65000.73000.65000.73000.730020,200
Apr 24, 20240.67000.68000.65000.68000.68007,600
Apr 23, 20240.69000.69000.65000.68000.680035,700
Apr 22, 20240.68000.68000.64000.67000.67009,300
Apr 19, 20240.65000.68000.63000.68000.680014,400
Apr 18, 20240.70000.70000.60000.63000.630033,300
Apr 17, 20240.64000.69000.60000.68000.680043,300
Apr 16, 20240.70000.70000.60000.64000.640071,900
Apr 15, 20240.75000.77000.67000.72000.720055,600
Apr 12, 20240.79000.82000.74000.75000.750059,000
Apr 11, 20240.82000.84000.73000.79000.790056,500
Apr 10, 20240.86000.86000.78000.81000.810053,000
Apr 09, 20240.88000.88000.78000.86000.860069,500
Apr 08, 20240.83000.88000.80000.88000.880044,400
Apr 05, 20240.86000.87000.81000.85000.850017,300
Apr 04, 20240.88000.92000.83000.84000.840030,100
Apr 03, 20240.84000.98000.82000.87000.870066,600
Apr 02, 20240.98000.99000.76000.86000.860051,700
Apr 01, 20241.22001.22000.90000.94000.940053,600
Mar 28, 20241.14001.18001.11001.18001.180034,600
Mar 27, 20241.11001.13001.06001.12001.120031,600
Mar 26, 20241.11001.19001.10001.14001.140027,100
Mar 25, 20241.32001.32001.04001.14001.140043,700
Mar 22, 20241.23001.32001.21001.28001.280031,300
Mar 21, 20241.34001.34001.23001.27001.270015,200
Mar 20, 20241.19001.35001.19001.34001.340053,700
Mar 19, 20241.20001.28001.18001.18001.180091,100
Mar 18, 20241.28001.40001.20001.20001.2000118,100
Mar 15, 20241.46001.54001.28001.28001.2800123,600
Mar 14, 20241.56001.75001.51001.53001.5300295,600
Mar 13, 20241.66001.71001.58001.58001.580056,300
Mar 12, 20241.79001.79001.62001.69001.690044,300
Mar 11, 20241.86001.87001.68001.76001.760016,900
Mar 08, 20241.80001.99001.74001.76001.760021,500
Mar 07, 20241.78001.82001.71001.76001.760023,100
Mar 06, 20241.75001.81001.71001.78001.780018,700
Mar 05, 20241.73001.80001.68001.80001.800033,500
Mar 04, 20241.79001.85001.64001.72001.720038,100
Mar 01, 20241.94001.94001.73001.80001.800043,500
Feb 29, 20241.79002.09001.79001.93001.930049,900
Feb 28, 20241.71001.79001.67001.77001.770017,600
Feb 27, 20241.80001.83001.62001.74001.740065,100
Feb 26, 20241.78001.85001.75001.80001.800031,500
Feb 23, 20241.81001.87001.75001.75001.750077,600
Feb 22, 20242.01002.04001.80001.86001.860042,800
Feb 21, 20242.24002.24001.90001.96001.960094,600
Feb 20, 20241.90002.35001.88002.20002.2000213,000
Feb 16, 20241.75002.00001.67001.85001.8500274,700
Feb 15, 20241.35001.90001.25001.87001.8700477,500
Feb 14, 20241.16001.39001.11001.39001.3900162,700
Feb 13, 20241.16001.20001.02001.17001.170026,300
Feb 12, 20241.14001.26001.13001.20001.200015,200
Feb 09, 20241.20001.28001.15001.19001.190012,800
Feb 08, 20241.18001.25001.13001.19001.190024,400
Feb 07, 20241.21001.22001.16001.17001.170015,200
Feb 06, 20241.19001.33001.17001.19001.190016,900
Feb 05, 20241.32001.32001.15001.16001.160040,600
Feb 02, 20241.50001.50001.16001.32001.3200120,500
Feb 01, 20241.48001.58001.41001.49001.490035,400
Jan 31, 20241.62001.63001.32001.53001.5300119,800
Jan 30, 20241.17001.70001.17001.51001.5100263,500
Jan 29, 20241.13001.20001.11001.17001.170062,300
Jan 26, 20241.15001.19001.09001.16001.160044,300
Jan 25, 20240.91001.26000.90001.12001.1200229,900
Jan 24, 20240.83000.95000.83000.90000.9000106,000
Jan 23, 20240.83000.86000.79000.83000.8300231,500
Jan 22, 20240.83000.86000.77000.83000.8300267,700
Jan 19, 20241.35001.35000.78000.84000.8400475,500
Jan 18, 20241.25001.39001.24001.27001.2700105,300
Jan 17, 20241.20001.27001.14001.25001.2500114,700
Jan 16, 20241.35001.36001.17001.25001.250061,200
Jan 12, 20241.35001.43001.30001.31001.3100101,400
Jan 11, 20241.46001.50001.34001.38001.3800151,300
Jan 10, 20241.66001.66001.47001.51001.5100130,300
Jan 09, 20241.69001.72001.59001.65001.6500102,200
Jan 08, 20241.79001.87001.66001.78001.7800515,200
Jan 05, 20242.50002.55002.11002.15002.1500377,200
Jan 04, 20242.49002.81002.37002.59002.59001,855,500
Jan 03, 20242.30002.30001.86002.09002.09001,416,400
Jan 02, 20242.40002.41002.27002.30002.30004,600
Dec 29, 20232.33002.44002.31002.38002.380016,000
Dec 28, 20232.58002.65002.26002.27002.270077,600
Dec 27, 20232.50002.64002.40002.56002.560054,100
Dec 26, 20232.21002.92002.21002.55002.550095,000
Dec 22, 20232.18002.30002.12002.17002.170024,800
Dec 21, 20232.03002.19002.00002.17002.170060,800
Dec 20, 20232.11002.17001.91002.00002.000039,000
Dec 19, 20232.35002.43001.94002.20002.200051,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...