Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ARR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.36 | 0.01 | 0.05% | 19.38 | 19.45 | 19.21 | 981,696 |
| May 09 2024 | 19.35 | 0.27 | 1.42% | 19.12 | 19.38 | 19.12 | 824,691 |
| May 08 2024 | 19.08 | 0.08 | 0.42% | 18.82 | 19.18 | 18.77 | 593,902 |
| May 07 2024 | 19.00 | -0.24 | -1.25% | 19.25 | 19.40 | 19.00 | 952,690 |
| May 06 2024 | 19.24 | 0.22 | 1.16% | 19.15 | 19.24 | 19.11 | 778,090 |
| May 03 2024 | 19.02 | 0.19 | 1.01% | 19.13 | 19.35 | 18.935 | 1,004,990 |
| May 02 2024 | 18.83 | 0.20 | 1.07% | 18.92 | 18.94 | 18.61 | 737,865 |
| May 01 2024 | 18.63 | 0.46 | 2.53% | 18.22 | 19.005 | 18.15 | 1,442,209 |
| Apr 30 2024 | 18.17 | -0.33 | -1.78% | 18.40 | 18.49 | 18.09 | 896,918 |
| Apr 29 2024 | 18.50 | -0.02 | -0.11% | 18.60 | 18.96 | 18.50 | 1,641,708 |
| Apr 26 2024 | 18.52 | 0.31 | 1.70% | 18.32 | 18.78 | 18.06 | 1,603,851 |
| Apr 25 2024 | 18.21 | -0.52 | -2.78% | 18.46 | 18.63 | 18.155 | 1,439,008 |
| Apr 24 2024 | 18.73 | -0.26 | -1.37% | 18.80 | 18.91 | 18.61 | 1,150,752 |
| Apr 23 2024 | 18.99 | 0.62 | 3.38% | 18.35 | 19.03 | 18.27 | 1,185,804 |
| Apr 22 2024 | 18.37 | 0.20 | 1.10% | 18.18 | 18.435 | 18.12 | 777,128 |
| Apr 19 2024 | 18.17 | 0.46 | 2.60% | 17.77 | 18.215 | 17.7061 | 971,197 |
| Apr 18 2024 | 17.71 | 0.20 | 1.14% | 17.68 | 17.83 | 17.5435 | 869,333 |
| Apr 17 2024 | 17.51 | 0.15 | 0.86% | 17.50 | 17.725 | 17.4467 | 756,711 |
| Apr 16 2024 | 17.36 | -0.46 | -2.58% | 17.66 | 17.66 | 17.35 | 1,079,302 |
| Apr 15 2024 | 17.82 | -0.60 | -3.26% | 18.46 | 18.48 | 17.58 | 1,703,715 |
| Apr 12 2024 | 18.42 | -0.34 | -1.81% | 18.39 | 18.679 | 18.285 | 856,667 |
| Apr 11 2024 | 18.76 | 0.25 | 1.35% | 18.69 | 18.79 | 18.23 | 1,906,419 |
| Apr 10 2024 | 18.51 | -1.27 | -6.42% | 19.40 | 19.40 | 18.35 | 3,015,789 |
| Apr 09 2024 | 19.78 | 0.30 | 1.54% | 19.52 | 19.85 | 19.48 | 1,412,043 |
| Apr 08 2024 | 19.48 | 0.03 | 0.15% | 19.50 | 19.66 | 19.31 | 833,334 |
| Apr 05 2024 | 19.45 | 0.16 | 0.83% | 19.24 | 19.46 | 19.11 | 712,026 |
| Apr 04 2024 | 19.29 | -0.05 | -0.26% | 19.57 | 19.78 | 19.26 | 939,438 |
| Apr 03 2024 | 19.34 | -0.01 | -0.05% | 19.30 | 19.45 | 19.19 | 784,408 |
| Apr 02 2024 | 19.35 | -0.27 | -1.38% | 19.45 | 19.575 | 19.32 | 1,173,375 |
| Apr 01 2024 | 19.62 | -0.15 | -0.76% | 19.70 | 19.73 | 19.575 | 845,460 |
| Mar 28 2024 | 19.77 | 0.16 | 0.82% | 19.61 | 19.81 | 19.54 | 910,242 |
| Mar 27 2024 | 19.61 | 0.59 | 3.10% | 19.14 | 19.63 | 19.09 | 1,184,593 |
| Mar 26 2024 | 19.02 | -0.18 | -0.94% | 19.38 | 19.38 | 18.99 | 751,920 |
| Mar 25 2024 | 19.20 | -0.04 | -0.21% | 19.26 | 19.55 | 19.155 | 823,902 |
| Mar 22 2024 | 19.24 | -0.19 | -0.98% | 19.49 | 19.54 | 19.22 | 595,994 |
| Mar 21 2024 | 19.43 | 0.13 | 0.67% | 19.32 | 19.49 | 19.18 | 750,549 |
| Mar 20 2024 | 19.30 | 0.41 | 2.17% | 18.90 | 19.44 | 18.77 | 930,599 |
| Mar 19 2024 | 18.89 | 0.20 | 1.07% | 18.64 | 18.90 | 18.55 | 860,461 |
| Mar 18 2024 | 18.69 | -0.09 | -0.48% | 18.83 | 18.875 | 18.583 | 1,106,675 |
| Mar 15 2024 | 18.78 | 0.06 | 0.32% | 18.54 | 18.8399 | 18.52 | 2,182,927 |
| Mar 14 2024 | 18.72 | -1.11 | -5.60% | 19.45 | 19.51 | 18.64 | 1,923,206 |
| Mar 13 2024 | 19.83 | 0.08 | 0.41% | 19.78 | 20.045 | 19.77 | 1,519,869 |
| Mar 12 2024 | 19.75 | 0.08 | 0.41% | 19.62 | 19.76 | 19.42 | 1,029,858 |
| Mar 11 2024 | 19.67 | 0.19 | 0.98% | 19.48 | 19.73 | 19.40 | 1,010,340 |
| Mar 08 2024 | 19.48 | 0.12 | 0.62% | 19.52 | 19.7713 | 19.38 | 718,086 |
| Mar 07 2024 | 19.36 | 0.04 | 0.21% | 19.47 | 19.55 | 19.325 | 919,420 |
| Mar 06 2024 | 19.32 | 0.10 | 0.52% | 19.47 | 19.53 | 19.32 | 835,357 |
| Mar 05 2024 | 19.22 | -0.10 | -0.52% | 19.30 | 19.46 | 18.965 | 1,778,762 |
| Mar 04 2024 | 19.32 | -0.41 | -2.08% | 19.72 | 19.78 | 19.27 | 1,114,235 |
| Mar 01 2024 | 19.73 | -0.07 | -0.35% | 19.80 | 19.96 | 19.60 | 960,622 |
| Feb 29 2024 | 19.80 | 0.76 | 3.99% | 19.25 | 19.835 | 19.19 | 1,323,527 |
| Feb 28 2024 | 19.04 | -0.05 | -0.26% | 18.94 | 19.115 | 18.85 | 682,892 |
| Feb 27 2024 | 19.09 | 0.26 | 1.38% | 19.00 | 19.135 | 18.855 | 844,474 |
| Feb 26 2024 | 18.83 | -0.19 | -1.00% | 19.00 | 19.195 | 18.83 | 784,373 |
| Feb 23 2024 | 19.02 | 0.10 | 0.53% | 18.96 | 19.17 | 18.84 | 698,945 |
| Feb 22 2024 | 18.92 | 0.04 | 0.21% | 18.83 | 19.05 | 18.73 | 811,134 |
| Feb 21 2024 | 18.88 | 0.08 | 0.43% | 18.71 | 18.91 | 18.64 | 726,977 |
| Feb 20 2024 | 18.80 | -0.32 | -1.67% | 18.94 | 19.08 | 18.714 | 1,082,959 |
| Feb 16 2024 | 19.12 | -0.17 | -0.88% | 19.03 | 19.41 | 18.88 | 1,238,857 |
| Feb 15 2024 | 19.29 | 1.02 | 5.58% | 18.34 | 19.30 | 18.34 | 2,370,768 |
| Feb 14 2024 | 18.27 | -0.14 | -0.76% | 18.40 | 18.45 | 18.03 | 1,148,792 |
| Feb 13 2024 | 18.41 | -0.85 | -4.41% | 18.84 | 18.90 | 18.40 | 1,915,893 |
| Feb 12 2024 | 19.26 | 0.41 | 2.18% | 18.91 | 19.34 | 18.87 | 1,017,722 |
