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

(TSV: ARIC )

0.4300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.4350 0.4400 0.4300 0.4300 102,517 +0.00(+0.00%)
Oct 17, 2024 0.4300 0.4400 0.4300 0.4300 67,800 +0.00(+0.00%)
Oct 16, 2024 0.4350 0.4450 0.4250 0.4300 166,700 -0.02(-4.44%)
Oct 15, 2024 0.4500 0.4500 0.4350 0.4500 122,360 +0.01(+1.12%)
Oct 11, 2024 0.4450 0 +0.00(+0.00%)
Oct 10, 2024 0.4600 0.4650 0.4450 0.4450 140,145 -0.01(-1.11%)
Oct 09, 2024 0.4600 0.4650 0.4500 0.4500 168,030 -0.01(-1.10%)
Oct 08, 2024 0.4600 0.4700 0.4550 0.4550 60,148 +0.00(+0.00%)
Oct 07, 2024 0.4550 0.4850 0.4550 0.4550 63,550 +0.02(+3.41%)
Oct 04, 2024 0.4550 0.4550 0.4350 0.4400 190,500 +0.00(+0.00%)
Oct 03, 2024 0.4450 0.4450 0.4350 0.4400 82,500 -0.00(-0.68%)
Oct 02, 2024 0.4400 0.4500 0.4350 0.4430 141,318 +0.00(+0.68%)
Oct 01, 2024 0.4400 0.4450 0.4300 0.4400 21,100 +0.01(+1.15%)
Sep 30, 2024 0.4300 0.4400 0.4250 0.4350 23,500 +0.01(+1.16%)
Sep 27, 2024 0.4300 0.4300 0.4300 0.4300 16,350 +0.01(+1.18%)
Sep 26, 2024 0.4300 0.4300 0.4200 0.4250 376,245 +0.00(+0.00%)
Sep 25, 2024 0.4400 0.4400 0.4200 0.4250 71,976 -0.01(-2.30%)
Sep 24, 2024 0.4400 0.4400 0.4250 0.4350 230,496 +0.01(+1.16%)
Sep 23, 2024 0.4500 0.4500 0.4250 0.4300 149,105 -0.02(-4.44%)
Sep 20, 2024 0.4350 0.4500 0.4250 0.4500 110,993 +0.01(+2.27%)
Sep 19, 2024 0.4400 0.4450 0.4400 0.4400 128,422 +0.00(+0.00%)
Sep 18, 2024 0.4350 0.4500 0.4350 0.4400 1,075,800 +0.00(+0.46%)
Sep 17, 2024 0.4400 0.4400 0.4350 0.4380 151,190 +0.00(+0.69%)
Sep 16, 2024 0.4500 0.4550 0.4250 0.4350 405,061 -0.03(-5.43%)
Sep 13, 2024 0.4600 0.4700 0.4580 0.4600 114,900 +0.01(+2.22%)
Sep 12, 2024 0.4500 0.4500 0.4450 0.4500 57,500 +0.00(+0.00%)
Sep 11, 2024 0.4600 0.4700 0.4400 0.4500 265,797 -0.01(-2.17%)
Sep 10, 2024 0.4700 0.4700 0.4550 0.4600 77,700 -0.01(-2.13%)
Sep 09, 2024 0.5200 0.5200 0.4450 0.4700 303,250 -0.02(-4.08%)
Sep 06, 2024 0.5100 0.5100 0.4800 0.4900 41,500 -0.02(-3.92%)
Sep 05, 2024 0.5000 0.5100 0.4750 0.5100 163,597 +0.02(+4.08%)
Sep 04, 2024 0.5100 0.5100 0.4900 0.4900 20,582 -0.01(-2.00%)
Sep 03, 2024 0.5200 0.5200 0.4900 0.5000 89,590 -0.02(-3.85%)
Aug 30, 2024 0.5200 0 -0.01(-1.89%)
Aug 29, 2024 0.5300 0.5300 0.5300 0.5300 92,900 -0.01(-1.85%)
Aug 28, 2024 0.5500 0.5500 0.5400 0.5400 17,000 +0.00(+0.00%)
Aug 27, 2024 0.5400 0.5400 0.5400 0.5400 53,000 +0.01(+1.89%)
Aug 26, 2024 0.5500 0.5600 0.5300 0.5300 50,500 -0.02(-3.64%)
Aug 23, 2024 0.5500 0.5500 0.5500 0.5500 15,500 +0.02(+3.77%)
Aug 22, 2024 0.5500 0.5500 0.5300 0.5300 7,000 -0.01(-1.85%)
Aug 21, 2024 0.5400 0.5400 0.5300 0.5400 14,700 -0.01(-1.82%)
Aug 20, 2024 0.5500 0.5600 0.5500 0.5500 69,500 +0.00(+0.00%)
Aug 19, 2024 0.5700 0.5700 0.5500 0.5500 79,715 +0.00(+0.00%)
Aug 16, 2024 0.5400 0.5500 0.5400 0.5500 65,900 +0.01(+1.85%)
Aug 15, 2024 0.5500 0.5500 0.5200 0.5400 108,500 -0.01(-1.82%)
Aug 14, 2024 0.5500 0.5500 0.5300 0.5500 20,300 +0.01(+1.85%)
Aug 13, 2024 0.5800 0.5900 0.5300 0.5400 383,786 -0.04(-6.90%)
Aug 12, 2024 0.5700 0.5800 0.5700 0.5800 39,500 +0.01(+1.75%)
Aug 09, 2024 0.5700 0.5700 0.5600 0.5700 75,000 +0.00(+0.00%)
Aug 08, 2024 0.5700 0.5900 0.5600 0.5700 141,087 +0.01(+1.79%)
Aug 07, 2024 0.5500 0.5800 0.5500 0.5600 96,285 +0.00(+0.00%)
Aug 06, 2024 0.5500 0.5600 0.5500 0.5600 109,773 -0.02(-3.45%)
Aug 02, 2024 0.5800 0 +0.01(+1.75%)
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.