Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ARIC )

0.6500 -0.0400 (-5.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.6900 0.7000 0.6500 0.6500 114,868 -0.04(-5.80%)
May 30, 2024 0.7000 0.7000 0.6800 0.6900 122,000 +0.00(+0.00%)
May 29, 2024 0.7200 0.7200 0.6900 0.6900 84,527 -0.05(-6.76%)
May 28, 2024 0.7100 0.7400 0.6800 0.7400 65,207 +0.04(+5.71%)
May 27, 2024 0.6900 0.7000 0.6900 0.7000 20,000 +0.03(+4.48%)
May 24, 2024 0.6800 0.6800 0.6600 0.6700 43,276 +0.00(+0.00%)
May 23, 2024 0.6900 0.6900 0.6600 0.6700 73,630 -0.04(-5.63%)
May 22, 2024 0.6900 0.7200 0.6800 0.7100 70,786 +0.02(+2.90%)
May 21, 2024 0.7400 0.7400 0.6900 0.6900 203,374 -0.05(-6.76%)
May 17, 2024 0.7400 0 +0.06(+8.82%)
May 16, 2024 0.6500 0.7500 0.6500 0.6800 570,320 +0.06(+9.68%)
May 15, 2024 0.6200 0.6400 0.6000 0.6200 206,591 +0.00(+0.00%)
May 14, 2024 0.6400 0.6400 0.6100 0.6200 128,815 -0.02(-3.13%)
May 13, 2024 0.6300 0.6400 0.6200 0.6400 125,223 +0.04(+6.67%)
May 10, 2024 0.6400 0.6400 0.6000 0.6000 196,590 -0.04(-6.25%)
May 09, 2024 0.6600 0.6700 0.6300 0.6400 229,600 -0.02(-3.03%)
May 08, 2024 0.6900 0.7000 0.6500 0.6600 344,200 -0.03(-4.35%)
May 07, 2024 0.6500 0.7000 0.6400 0.6900 290,535 +0.02(+2.99%)
May 06, 2024 0.6100 0.6700 0.6100 0.6700 375,680 +0.08(+13.56%)
May 03, 2024 0.6200 0.6200 0.5900 0.5900 363,000 -0.02(-3.28%)
May 02, 2024 0.6200 0.6200 0.6100 0.6100 26,331 +0.01(+1.67%)
May 01, 2024 0.6200 0.6200 0.6000 0.6000 70,000 -0.02(-3.23%)
Apr 30, 2024 0.6200 0.6300 0.6000 0.6200 60,500 -0.01(-1.59%)
Apr 29, 2024 0.6100 0.6300 0.6000 0.6300 88,100 +0.02(+3.28%)
Apr 26, 2024 0.6300 0.6300 0.6000 0.6100 107,900 +0.00(+0.00%)
Apr 25, 2024 0.6300 0.6500 0.6100 0.6100 390,325 -0.04(-6.15%)
Apr 24, 2024 0.6200 0.6900 0.6200 0.6500 271,999 +0.03(+4.84%)
Apr 23, 2024 0.6400 0.6500 0.6100 0.6200 322,356 -0.03(-4.62%)
Apr 22, 2024 0.6700 0.6800 0.6300 0.6500 414,890 -0.02(-2.99%)
Apr 19, 2024 0.7400 0.7500 0.6700 0.6700 363,519 -0.10(-12.99%)
Apr 18, 2024 0.6400 0.7700 0.6200 0.7700 1,451,929 +0.10(+14.93%)
Apr 17, 2024 0.7800 0.7900 0.6700 0.6700 845,234 -0.11(-14.10%)
Apr 16, 2024 0.7900 0.8400 0.7700 0.7800 417,973 -0.01(-1.27%)
Apr 15, 2024 0.8000 0.8000 0.7800 0.7900 138,333 -0.01(-1.25%)
Apr 12, 2024 0.8200 0.8300 0.7900 0.8000 355,831 -0.03(-3.61%)
Apr 11, 2024 0.8300 0.8300 0.7800 0.8300 357,160 -0.01(-1.19%)
Apr 10, 2024 0.7600 0.8400 0.7400 0.8400 292,369 +0.08(+10.53%)
Apr 09, 2024 0.8400 0.8400 0.7600 0.7600 338,372 -0.05(-6.75%)
Apr 08, 2024 0.8600 0.8800 0.8000 0.8150 890,473 -0.05(-5.23%)
Apr 05, 2024 0.8200 0.8800 0.7800 0.8600 525,959 +0.08(+10.26%)
Apr 04, 2024 0.8200 0.8200 0.7400 0.7800 1,360,386 -0.01(-1.27%)
Apr 03, 2024 0.8800 0.8800 0.7900 0.7900 875,345 +0.00(+0.00%)
Apr 02, 2024 0.8300 0.8400 0.7800 0.7900 377,800 -0.04(-4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.