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

(OP: ARAAF )

0.4006 +0.0056 (+1.42%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 12, 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 (%)
Jan 31, 2024 0.3923 0.3923 0.3786 0.3786 10,859 +0.02(+6.95%)
Jan 30, 2024 0.3642 0.3642 0.3540 0.3540 15,350 -0.05(-11.50%)
Jan 26, 2024 0.4000 0 -0.02(-5.88%)
Jan 25, 2024 0.4250 0.4250 0.4250 0.4250 2,500 +0.00(+0.47%)
Jan 24, 2024 0.4154 0.4320 0.4154 0.4230 13,005 -0.00(-1.05%)
Jan 23, 2024 0.3913 0.4275 0.3913 0.4275 24,132 +0.03(+8.23%)
Jan 18, 2024 0.3950 34 +0.02(+4.58%)
Jan 16, 2024 0.3777 34 +0.01(+1.81%)
Jan 12, 2024 0.3710 0.3710 0.3710 0.3710 4,324 +0.00(+0.27%)
Jan 09, 2024 0.3700 53 -0.01(-2.84%)
Jan 08, 2024 0.3808 0.3808 0.3808 0.3808 2,031 +0.01(+1.71%)
Jan 04, 2024 0.3744 513 +0.01(+1.77%)
Jan 03, 2024 0.3845 0.3845 0.3679 0.3679 4,967 +0.01(+3.90%)
Jan 02, 2024 0.3541 0.3541 0.3541 0.3541 549 +0.00(+0.03%)
Dec 29, 2023 0.3776 0.3776 0.3540 0.3540 10,064 -0.01(-3.59%)
Dec 28, 2023 0.3672 0.3672 0.3672 0.3672 4,618 -0.02(-6.33%)
Dec 27, 2023 0.4100 0.4100 0.3920 0.3920 23,409 +0.01(+1.69%)
Dec 22, 2023 0.3855 0 +0.00(+0.86%)
Dec 21, 2023 0.3822 0.3822 0.3822 0.3822 10,000 -0.00(-0.10%)
Dec 20, 2023 0.3920 0.3920 0.3826 0.3826 1,163 +0.01(+2.03%)
Dec 19, 2023 0.3900 0.3929 0.3696 0.3750 12,460 -0.02(-4.02%)
Dec 18, 2023 0.3918 0.3993 0.3907 0.3907 18,150 +0.00(+0.05%)
Dec 15, 2023 0.4280 0.4280 0.3905 0.3905 11,007 -0.03(-7.02%)
Dec 14, 2023 0.4029 0.4208 0.4029 0.4200 23,425 +0.04(+12.00%)
Dec 13, 2023 0.3362 0.3750 0.3362 0.3750 8,795 +0.06(+19.85%)
Dec 12, 2023 0.3129 0.3129 0.3129 0.3129 3,300 -0.01(-1.60%)
Dec 11, 2023 0.3353 0.3353 0.3180 0.3180 45,376 -0.00(-0.63%)
Dec 08, 2023 0.3122 0.3200 0.3122 0.3200 8,400 +0.01(+2.47%)
Dec 07, 2023 0.3110 0.3123 0.3065 0.3123 13,831 +0.00(+0.58%)
Dec 06, 2023 0.3104 0.3105 0.3104 0.3105 7,888 +0.01(+2.31%)
Dec 05, 2023 0.3021 0.3093 0.2983 0.3035 16,067 -0.01(-4.26%)
Dec 04, 2023 0.3111 0.3250 0.3111 0.3170 4,059 -0.01(-2.46%)
Dec 01, 2023 0.3250 0.3250 0.3250 0.3250 5,520 -0.01(-1.52%)
Nov 30, 2023 0.3100 0.3300 0.3100 0.3300 3,498 +0.01(+3.58%)
Nov 29, 2023 0.3156 0.3204 0.3156 0.3186 32,089 -0.00(-0.03%)
Nov 28, 2023 0.3200 0.3300 0.3187 0.3187 11,940 +0.02(+5.70%)
Nov 27, 2023 0.3015 0.3015 0.3015 0.3015 991 +0.00(+0.53%)
Nov 22, 2023 0.2999 0 -0.00(-0.03%)
Nov 21, 2023 0.3000 0.3000 0.3000 0.3000 120,162 -0.02(-5.09%)
Nov 20, 2023 0.2932 0.3161 0.2932 0.3161 5,698 +0.02(+6.18%)
Nov 17, 2023 0.2977 0.2977 0.2977 0.2977 706 +0.00(+0.68%)
Nov 15, 2023 0.2957 845 -0.01(-2.41%)
Nov 14, 2023 0.3030 0.3048 0.3030 0.3030 237 +0.00(+1.41%)
Nov 13, 2023 0.2988 0.2988 0.2988 0.2988 557 -0.01(-2.92%)
Nov 10, 2023 0.3000 0.3078 0.2956 0.3078 24,985 +0.01(+3.29%)
Nov 09, 2023 0.2980 0.2980 0.2980 0.2980 1,102 +0.00(+1.40%)
Nov 08, 2023 0.2925 0.2939 0.2925 0.2939 5,755 +0.00(+0.34%)
Nov 07, 2023 0.2929 0.2929 0.2929 0.2929 2,137 -0.00(-1.11%)
Nov 06, 2023 0.2800 0.2962 0.2800 0.2962 8,517 +0.01(+2.14%)
Nov 02, 2023 0.2900 5,000 -0.01(-2.36%)
Oct 31, 2023 0.2970 0 -0.01(-2.72%)
Oct 30, 2023 0.3000 0.3067 0.3000 0.3053 7,904 +0.00(+1.29%)
Oct 25, 2023 0.3014 51 +0.01(+4.54%)
Oct 24, 2023 0.2883 0.2883 0.2883 0.2883 1,504 -0.00(-1.06%)
Oct 20, 2023 0.2914 0 -0.01(-1.82%)
Oct 16, 2023 0.2968 3,200 -0.02(-6.37%)
Oct 13, 2023 0.2700 0.3170 0.2700 0.3170 7,935 +0.05(+18.82%)
Oct 12, 2023 0.2910 0.2910 0.2668 0.2668 27,205 -0.05(-16.63%)
Oct 11, 2023 0.3449 0.3450 0.3200 0.3200 67,961 +0.02(+4.92%)
Oct 10, 2023 0.3050 0.3050 0.3050 0.3050 318 +0.01(+1.67%)
Oct 05, 2023 0.3000 0 +0.01(+2.28%)
Oct 04, 2023 0.2933 0.2933 0.2933 0.2933 10,000 -0.02(-6.29%)
Oct 03, 2023 0.3130 0.3130 0.3130 0.3130 1,044 +0.02(+5.89%)
Oct 02, 2023 0.2849 0.2956 0.2800 0.2956 29,480 -0.01(-2.76%)
Sep 29, 2023 0.2770 0.3040 0.2770 0.3040 438 +0.01(+3.23%)
Sep 28, 2023 0.2945 0.2945 0.2945 0.2945 1,074 +0.01(+2.22%)
Sep 27, 2023 0.2876 0.2881 0.2876 0.2881 44,801 -0.00(-0.66%)
Sep 26, 2023 0.2900 0.2932 0.2900 0.2900 41,093 -0.01(-3.33%)
Sep 25, 2023 0.3056 0.3056 0.3000 0.3000 21,840 +0.00(+0.13%)
Sep 21, 2023 0.2996 0 +0.01(+5.12%)
Sep 19, 2023 0.2850 0 +0.00(+0.53%)
Sep 15, 2023 0.2835 1,578 -0.01(-2.58%)
Sep 14, 2023 0.2910 0.2910 0.2910 0.2910 8,503 +0.00(+1.08%)
Sep 12, 2023 0.2879 68 +0.00(+0.00%)
Sep 11, 2023 0.2770 0.2879 0.2660 0.2879 22,976 +0.01(+3.94%)
Sep 08, 2023 0.2770 0.2770 0.2770 0.2770 2,013 +0.00(+0.00%)
Sep 07, 2023 0.2760 0.2780 0.2760 0.2770 19,520 -0.00(-0.36%)
Sep 06, 2023 0.2730 0.2780 0.2730 0.2780 6,857 -0.01(-4.27%)
Sep 05, 2023 0.2904 0.2904 0.2904 0.2904 1,550 -0.01(-2.52%)
Sep 01, 2023 0.2875 0.2979 0.2800 0.2979 13,054 -0.00(-0.57%)
Aug 30, 2023 0.2996 96 +0.01(+3.52%)
Aug 29, 2023 0.2893 0.2997 0.2893 0.2894 11,906 -0.00(-0.14%)
Aug 28, 2023 0.2898 0.2898 0.2898 0.2898 160 -0.00(-0.75%)
Aug 25, 2023 0.2876 0.2920 0.2876 0.2920 2,614 -0.01(-3.05%)
Aug 24, 2023 0.2938 0.3012 0.2938 0.3012 1,031 +0.00(+1.21%)
Aug 23, 2023 0.2905 0.2976 0.2823 0.2976 4,352 -0.01(-2.55%)
Aug 18, 2023 0.3054 1,500 -0.00(-1.48%)
Aug 17, 2023 0.3044 0.3100 0.2900 0.3100 19,000 +0.02(+8.05%)
Aug 15, 2023 0.2869 631 -0.02(-7.45%)
Aug 14, 2023 0.3032 0.3190 0.3032 0.3100 5,686 +0.02(+6.06%)
Aug 11, 2023 0.3000 0.3000 0.2923 0.2923 11,059 +0.03(+9.76%)
Aug 09, 2023 0.2663 0 -0.03(-9.73%)
Aug 08, 2023 0.2900 0.2950 0.2765 0.2950 8,561 +0.01(+1.72%)
Aug 07, 2023 0.2850 0.2900 0.2850 0.2900 6,207 -0.00(-0.17%)
Aug 04, 2023 0.3000 0.3000 0.2905 0.2905 16,617 -0.01(-3.87%)
Aug 03, 2023 0.3050 0.3050 0.3022 0.3022 15,226 +0.02(+7.93%)
Aug 02, 2023 0.2800 0.2800 0.2800 0.2800 7,347 -0.05(-15.02%)
Aug 01, 2023 0.3295 0.3295 0.3295 0.3295 606 +0.01(+4.37%)
Jul 31, 2023 0.3133 0.3240 0.3133 0.3157 18,025 -0.00(-0.41%)
Jul 28, 2023 0.3100 0.3184 0.3051 0.3170 12,399 +0.03(+9.88%)
Jul 27, 2023 0.2907 0.3580 0.2885 0.2885 133,871 -0.01(-4.15%)
Jul 26, 2023 0.2753 0.3010 0.2719 0.3010 103,630 +0.02(+7.50%)
Jul 25, 2023 0.2800 0.2800 0.2800 0.2800 4,106 +0.01(+2.23%)
Jul 24, 2023 0.2739 0.2739 0.2739 0.2739 1,070 +0.01(+3.44%)
Jul 21, 2023 0.2745 0.2745 0.2648 0.2648 9,876 -0.01(-2.29%)
Jul 20, 2023 0.2710 0.2710 0.2710 0.2710 5,502 +0.00(+0.00%)
Jul 19, 2023 0.2723 0.2725 0.2687 0.2710 19,446 -0.02(-6.23%)
Jul 18, 2023 0.2802 0.2900 0.2802 0.2890 7,700 +0.01(+2.56%)
Jul 17, 2023 0.3017 0.3017 0.2818 0.2818 13,311 -0.02(-6.07%)
Jul 14, 2023 0.2945 0.3000 0.2945 0.3000 31,664 +0.01(+3.45%)
Jul 13, 2023 0.2909 0.2939 0.2900 0.2900 8,737 +0.01(+3.06%)
Jul 12, 2023 0.2800 0.2856 0.2800 0.2814 5,588 -0.00(-1.19%)
Jul 11, 2023 0.2800 0.2848 0.2800 0.2848 3,521 +0.01(+3.45%)
Jul 10, 2023 0.2769 0.2769 0.2749 0.2753 17,633 -0.00(-0.25%)
Jul 07, 2023 0.2769 0.2858 0.2760 0.2760 23,762 -0.01(-3.16%)
Jul 06, 2023 0.2898 0.3000 0.2766 0.2850 69,821 -0.02(-5.60%)
Jul 05, 2023 0.3470 0.3470 0.2875 0.3019 261,186 -0.12(-29.13%)
Jul 03, 2023 0.4260 0.4260 0.4260 0.4260 338 -0.01(-1.62%)
Jun 30, 2023 0.4331 0.4331 0.3960 0.4330 25,267 +0.01(+1.22%)
Jun 29, 2023 0.4278 0.4300 0.4277 0.4278 9,053 +0.01(+2.42%)
Jun 28, 2023 0.4062 0.4177 0.4062 0.4177 12,026 -0.00(-0.55%)
Jun 23, 2023 0.4200 1,007 +0.01(+1.84%)
Jun 22, 2023 0.4076 0.4124 0.4076 0.4124 1,278 -0.00(-0.53%)
Jun 20, 2023 0.4146 2,000 +0.01(+2.07%)
Jun 16, 2023 0.4001 0.4062 0.4001 0.4062 12,205 +0.00(+0.84%)
Jun 15, 2023 0.4028 0.4028 0.4028 0.4028 10,284 +0.07(+20.49%)
May 08, 2023 0.3337 0.3400 0.3337 0.3343 8,386 -0.00(-0.42%)
May 05, 2023 0.3357 0.3357 0.3357 0.3357 1,000 +0.00(+0.87%)
May 04, 2023 0.3328 0.3328 0.3328 0.3328 8,609 +0.00(+0.85%)
May 03, 2023 0.3300 0.3300 0.3300 0.3300 6,061 -0.00(-1.11%)
May 02, 2023 0.3230 0.3350 0.3230 0.3337 22,643 +0.01(+4.28%)
May 01, 2023 0.3150 0.3270 0.3150 0.3200 3,458 -0.01(-3.96%)
Apr 28, 2023 0.3178 0.3332 0.3178 0.3332 16,527 +0.02(+6.62%)
Apr 27, 2023 0.3125 0.3125 0.3125 0.3125 376 +0.01(+2.39%)
Apr 25, 2023 0.3052 6 -0.00(-0.26%)
Apr 24, 2023 0.3325 0.3325 0.3060 0.3060 27,038 -0.02(-6.71%)
Apr 21, 2023 0.3400 0.3400 0.3280 0.3280 16,027 -0.02(-4.37%)
Apr 20, 2023 0.3380 0.3430 0.3380 0.3430 20,581 +0.03(+8.89%)
Apr 18, 2023 0.3150 82 -0.00(-0.32%)
Apr 17, 2023 0.3150 0.3265 0.3150 0.3160 6,551 -0.00(-1.25%)
Apr 14, 2023 0.3145 0.3200 0.3130 0.3200 6,881 +0.00(+0.00%)
Apr 13, 2023 0.3205 0.3205 0.3200 0.3200 1,084 +0.01(+2.56%)
Apr 12, 2023 0.3116 0.3155 0.3116 0.3120 4,524 +0.02(+5.41%)
Apr 11, 2023 0.2960 0.2960 0.2960 0.2960 5,700 +0.01(+2.78%)
Apr 10, 2023 0.2927 0.2927 0.2880 0.2880 457 -0.01(-2.70%)
Apr 06, 2023 0.3000 0.3000 0.2954 0.2960 3,403 -0.01(-1.99%)
Apr 05, 2023 0.2960 0.3060 0.2960 0.3020 3,538 +0.02(+5.96%)
Apr 04, 2023 0.3358 0.3358 0.2850 0.2850 28,838 -0.04(-12.31%)
Apr 03, 2023 0.3250 0.3250 0.3250 0.3250 672 +0.02(+7.62%)
Mar 31, 2023 0.3020 0.3130 0.3000 0.3020 12,400 -0.02(-6.27%)
Mar 30, 2023 0.3445 0.3445 0.3222 0.3222 5,120 -0.02(-6.82%)
Mar 29, 2023 0.3340 0.3458 0.3300 0.3458 7,688 +0.02(+5.81%)
Mar 28, 2023 0.3268 0.3268 0.3268 0.3268 246 -0.00(-1.18%)
Mar 27, 2023 0.3300 0.3307 0.3300 0.3307 3,557 +0.02(+7.37%)
Mar 24, 2023 0.3180 0.3245 0.3080 0.3080 24,542 -0.01(-3.90%)
Mar 23, 2023 0.3300 0.3300 0.3205 0.3205 637 -0.02(-5.60%)
Mar 22, 2023 0.3395 0.3395 0.3395 0.3395 1,359 -0.00(-1.16%)
Mar 17, 2023 0.3435 9 +0.01(+2.84%)
Mar 15, 2023 0.3340 41 +0.00(+1.27%)
Mar 14, 2023 0.3298 0.3298 0.3298 0.3298 1,308 +0.02(+6.70%)
Mar 13, 2023 0.3000 0.3162 0.3000 0.3091 5,062 -0.00(-1.25%)
Mar 10, 2023 0.3150 0.3250 0.2991 0.3130 52,174 -0.01(-1.88%)
Mar 09, 2023 0.3603 0.3603 0.3171 0.3190 4,783 -0.01(-3.33%)
Mar 07, 2023 0.3300 163 -0.02(-5.61%)
Mar 06, 2023 0.3370 0.3520 0.3300 0.3496 3,375 +0.01(+2.16%)
Mar 03, 2023 0.3370 0.3499 0.3300 0.3422 31,150 -0.01(-3.61%)
Mar 02, 2023 0.3550 0.3550 0.3550 0.3550 3,091 +0.01(+2.01%)
Mar 01, 2023 0.3619 0.3619 0.3345 0.3480 17,929 -0.01(-3.73%)
Feb 28, 2023 0.3619 0.3619 0.3400 0.3615 3,064 +0.03(+9.55%)
Feb 27, 2023 0.3260 0.3500 0.3260 0.3300 9,933 +0.02(+6.45%)
Feb 24, 2023 0.3200 0.3294 0.3100 0.3100 54,647 -0.01(-3.13%)
Feb 23, 2023 0.3344 0.3370 0.3159 0.3200 33,116 -0.02(-5.04%)
Feb 22, 2023 0.3500 0.3510 0.3370 0.3370 30,496 -0.01(-3.44%)
Feb 21, 2023 0.3910 0.3910 0.3490 0.3490 45,383 -0.01(-3.59%)
Feb 17, 2023 0.3700 0.3700 0.3620 0.3620 42,319 -0.02(-4.11%)
Feb 16, 2023 0.3790 0.3827 0.3775 0.3775 37,906 +0.00(+0.24%)
Feb 15, 2023 0.3749 0.3851 0.3705 0.3766 15,800 +0.00(+0.97%)
Feb 14, 2023 0.3767 0.3774 0.3700 0.3730 28,137 +0.01(+1.50%)
Feb 13, 2023 0.3744 0.3989 0.3675 0.3675 60,711 -0.01(-1.61%)
Feb 10, 2023 0.3835 0.3910 0.3682 0.3735 79,304 +0.01(+1.94%)
Feb 09, 2023 0.3980 0.4059 0.3664 0.3664 68,242 -0.00(-0.97%)
Feb 08, 2023 0.3820 0.3850 0.3585 0.3700 447,255 +0.05(+16.06%)
Feb 06, 2023 0.3188 100 -0.01(-3.39%)
Feb 03, 2023 0.3240 0.3300 0.3240 0.3300 23,068 +0.01(+3.13%)
Feb 02, 2023 0.3200 0.3200 0.3200 0.3200 31,200 +0.00(+1.14%)
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.