Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 34.02 | -0.33 | -0.96% | 34.16 | 34.65 | 33.92 | 3,561,524 |
| May 07 2024 | 34.35 | 0.01 | 0.03% | 34.15 | 34.995 | 34.1201 | 4,300,480 |
| May 06 2024 | 34.34 | 1.20 | 3.62% | 33.69 | 34.385 | 33.51 | 3,807,043 |
| May 03 2024 | 33.14 | 0.49 | 1.50% | 32.99 | 33.33 | 32.76 | 3,633,068 |
| May 02 2024 | 32.65 | -0.01 | -0.03% | 33.05 | 33.05 | 32.015 | 5,813,827 |
| May 01 2024 | 32.66 | -1.35 | -3.97% | 33.67 | 33.84 | 32.24 | 7,115,942 |
| Apr 30 2024 | 34.01 | -0.29 | -0.85% | 34.59 | 34.69 | 33.74 | 6,485,787 |
| Apr 29 2024 | 34.30 | 0.50 | 1.48% | 33.82 | 34.34 | 33.73 | 6,731,782 |
| Apr 26 2024 | 33.80 | 0.41 | 1.23% | 33.01 | 34.2399 | 32.71 | 7,919,371 |
| Apr 25 2024 | 33.39 | 1.95 | 6.20% | 32.00 | 33.61 | 31.68 | 10,083,909 |
| Apr 24 2024 | 31.44 | 0.42 | 1.35% | 30.75 | 31.72 | 30.46 | 7,271,980 |
| Apr 23 2024 | 31.02 | 0.65 | 2.14% | 30.34 | 31.405 | 30.00 | 5,841,149 |
| Apr 22 2024 | 30.37 | 1.08 | 3.69% | 29.27 | 30.745 | 29.06 | 5,516,569 |
| Apr 19 2024 | 29.29 | 0.43 | 1.49% | 28.81 | 29.38 | 28.8048 | 3,526,739 |
| Apr 18 2024 | 28.86 | -0.30 | -1.03% | 29.24 | 29.52 | 28.76 | 3,845,705 |
| Apr 17 2024 | 29.16 | 0.04 | 0.14% | 29.92 | 30.14 | 28.9607 | 3,843,054 |
| Apr 16 2024 | 29.12 | 0.12 | 0.41% | 28.90 | 29.29 | 28.105 | 3,160,208 |
| Apr 15 2024 | 29.00 | -0.79 | -2.65% | 29.79 | 30.0546 | 28.84 | 3,188,375 |
| Apr 12 2024 | 29.79 | -0.39 | -1.29% | 30.47 | 30.79 | 29.57 | 3,029,526 |
| Apr 11 2024 | 30.18 | -0.31 | -1.02% | 30.65 | 30.78 | 29.67 | 3,700,302 |
| Apr 10 2024 | 30.49 | 0.26 | 0.86% | 29.97 | 30.52 | 29.8203 | 4,595,245 |
| Apr 09 2024 | 30.23 | 0.26 | 0.87% | 30.23 | 30.415 | 29.57 | 4,171,003 |
| Apr 08 2024 | 29.97 | 0.68 | 2.32% | 29.52 | 30.175 | 29.21 | 4,557,536 |
| Apr 05 2024 | 29.29 | 0.33 | 1.14% | 28.89 | 29.33 | 28.58 | 3,460,949 |
| Apr 04 2024 | 28.96 | -0.45 | -1.53% | 29.50 | 29.8145 | 28.79 | 4,001,178 |
| Apr 03 2024 | 29.41 | -0.10 | -0.34% | 29.69 | 29.69 | 29.215 | 4,840,960 |
| Apr 02 2024 | 29.51 | 0.12 | 0.41% | 29.18 | 29.51 | 28.92 | 4,511,575 |
| Apr 01 2024 | 29.39 | 0.39 | 1.34% | 29.49 | 29.50 | 29.005 | 3,767,426 |
| Mar 28 2024 | 29.00 | 0.28 | 0.97% | 28.85 | 29.32 | 28.75 | 5,788,493 |
| Mar 27 2024 | 28.72 | 1.40 | 5.12% | 27.20 | 28.74 | 27.16 | 5,633,021 |
| Mar 26 2024 | 27.32 | -0.14 | -0.51% | 27.59 | 27.74 | 27.25 | 2,952,065 |
| Mar 25 2024 | 27.46 | 0.47 | 1.74% | 27.13 | 27.715 | 27.09 | 3,514,527 |
| Mar 22 2024 | 26.99 | 0.12 | 0.45% | 26.80 | 27.17 | 26.64 | 3,403,675 |
| Mar 21 2024 | 26.87 | 0.18 | 0.67% | 26.64 | 27.17 | 26.57 | 3,452,616 |
| Mar 20 2024 | 26.69 | 0.62 | 2.38% | 26.19 | 26.845 | 26.09 | 3,978,509 |
| Mar 19 2024 | 26.07 | 0.47 | 1.84% | 25.53 | 26.21 | 25.45 | 2,862,480 |
| Mar 18 2024 | 25.60 | -0.21 | -0.81% | 25.85 | 25.94 | 25.445 | 3,576,150 |
| Mar 15 2024 | 25.81 | -0.37 | -1.41% | 25.91 | 26.235 | 25.635 | 5,919,392 |
| Mar 14 2024 | 26.18 | 0.12 | 0.46% | 26.07 | 26.2625 | 25.62 | 3,336,012 |
| Mar 13 2024 | 26.06 | -0.12 | -0.46% | 26.05 | 26.575 | 25.98 | 4,756,280 |
| Mar 12 2024 | 26.18 | -0.14 | -0.53% | 26.70 | 26.72 | 26.005 | 3,510,830 |
| Mar 11 2024 | 26.32 | -0.33 | -1.24% | 26.46 | 26.54 | 25.84 | 5,158,440 |
| Mar 08 2024 | 26.65 | 0.17 | 0.64% | 26.53 | 26.85 | 26.41 | 2,649,378 |
| Mar 07 2024 | 26.48 | -0.39 | -1.45% | 26.85 | 26.96 | 26.43 | 3,472,476 |
| Mar 06 2024 | 26.87 | -0.08 | -0.30% | 27.05 | 27.2636 | 26.545 | 2,881,695 |
| Mar 05 2024 | 26.95 | 0.21 | 0.79% | 26.65 | 27.30 | 26.551 | 3,944,952 |
| Mar 04 2024 | 26.74 | 0.82 | 3.16% | 26.60 | 27.005 | 26.44 | 6,356,807 |
| Mar 01 2024 | 25.92 | 0.22 | 0.86% | 25.87 | 26.415 | 25.71 | 3,770,456 |
| Feb 29 2024 | 25.70 | 0.24 | 0.94% | 25.49 | 25.90 | 25.314 | 4,418,477 |
| Feb 28 2024 | 25.46 | 0.05 | 0.20% | 25.45 | 25.79 | 25.30 | 2,650,079 |
| Feb 27 2024 | 25.41 | -0.01 | -0.04% | 25.73 | 25.835 | 25.345 | 2,957,165 |
| Feb 26 2024 | 25.42 | 0.21 | 0.83% | 25.60 | 25.93 | 25.18 | 5,317,831 |
| Feb 23 2024 | 25.21 | -0.48 | -1.87% | 25.23 | 25.48 | 24.625 | 5,581,821 |
| Feb 22 2024 | 25.69 | 0.06 | 0.23% | 24.80 | 26.03 | 24.43 | 6,551,077 |
| Feb 21 2024 | 25.63 | 2.22 | 9.48% | 24.88 | 26.4877 | 24.82 | 13,923,243 |
| Feb 20 2024 | 23.41 | -0.56 | -2.34% | 23.90 | 24.01 | 23.245 | 5,741,779 |
| Feb 16 2024 | 23.97 | 0.45 | 1.91% | 23.62 | 24.19 | 23.305 | 7,117,022 |
| Feb 15 2024 | 23.52 | 2.31 | 10.89% | 22.68 | 23.78 | 22.01 | 14,262,638 |
| Feb 14 2024 | 21.21 | 0.21 | 1.00% | 20.89 | 21.325 | 20.56 | 9,348,756 |
| Feb 13 2024 | 21.00 | -0.50 | -2.33% | 21.16 | 21.28 | 20.77 | 6,271,047 |
| Feb 12 2024 | 21.50 | 0.36 | 1.70% | 21.20 | 22.005 | 21.15 | 5,174,752 |
| Feb 09 2024 | 21.14 | -0.49 | -2.27% | 21.50 | 21.70 | 20.955 | 5,436,972 |
