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

(OP: ARAAF )

0.4006 UNCHANGED
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 (%)
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%)
Feb 01, 2023 0.3100 0.3164 0.3100 0.3164 4,500 +0.00(+1.57%)
Jan 31, 2023 0.3145 0.3200 0.3115 0.3115 6,736 -0.02(-5.61%)
Jan 30, 2023 0.3400 0.3400 0.3300 0.3300 23,000 -0.04(-9.93%)
Jan 26, 2023 0.3664 2,375 +0.01(+2.06%)
Jan 25, 2023 0.3590 0.3590 0.3590 0.3590 2,500 -0.02(-5.95%)
Jan 24, 2023 0.4530 0.4530 0.3817 0.3817 27,986 -0.06(-13.70%)
Jan 23, 2023 0.4275 0.4426 0.4275 0.4423 13,401 +0.04(+9.18%)
Jan 20, 2023 0.4355 0.4355 0.4051 0.4051 3,058 +0.03(+7.91%)
Jan 18, 2023 0.3754 3,000 +0.05(+15.86%)
Jan 17, 2023 0.3200 0.3240 0.3200 0.3240 275,061 +0.03(+9.09%)
Jan 13, 2023 0.2970 0.2970 0.2970 0.2970 5,000 -0.00(-1.20%)
Jan 12, 2023 0.3006 0.3006 0.3006 0.3006 250 +0.00(+0.20%)
Jan 11, 2023 0.2883 0.3000 0.2883 0.3000 5,453 +0.04(+17.65%)
Jan 10, 2023 0.2500 0.2730 0.2500 0.2550 24,034 +0.00(+1.96%)
Jan 09, 2023 0.2590 0.2590 0.2500 0.2501 5,500 -0.01(-3.06%)
Jan 06, 2023 0.2660 0.2660 0.2400 0.2580 14,840 +0.01(+4.03%)
Jan 05, 2023 0.2480 0.2560 0.2480 0.2480 5,200 -0.00(-0.44%)
Jan 04, 2023 0.2491 0.2491 0.2491 0.2491 1,374 +0.02(+7.46%)
Jan 03, 2023 0.2318 0.2318 0.2293 0.2318 4,782 -0.00(-2.07%)
Dec 30, 2022 0.2367 0.2367 0.2367 0.2367 8,962 +0.01(+5.20%)
Dec 29, 2022 0.2315 0.2315 0.2250 0.2250 639 -0.01(-4.66%)
Dec 28, 2022 0.2310 0.2510 0.2310 0.2360 29,525 -0.05(-18.62%)
Dec 27, 2022 0.2175 0.2900 0.2175 0.2900 14,650 +0.07(+33.03%)
Dec 23, 2022 0.2030 0.2180 0.2030 0.2180 10,216 -0.00(-0.91%)
Dec 22, 2022 0.2200 0.2200 0.2200 0.2200 20,025 -0.01(-2.22%)
Dec 21, 2022 0.2142 0.2280 0.2142 0.2250 29,868 +0.01(+3.16%)
Dec 20, 2022 0.2185 0.2240 0.2163 0.2181 310,500 +0.01(+3.86%)
Dec 15, 2022 0.2100 68 +0.01(+5.00%)
Dec 14, 2022 0.1800 0.2000 0.1800 0.2000 24,821 +0.01(+5.26%)
Dec 13, 2022 0.1900 0.2070 0.1900 0.1900 41,565 -0.01(-5.24%)
Dec 12, 2022 0.2005 0.2005 0.2005 0.2005 24,087 +0.01(+3.83%)
Dec 09, 2022 0.1926 0.1931 0.1926 0.1931 411 -0.01(-5.34%)
Dec 08, 2022 0.2010 0.2073 0.2010 0.2040 22,402 -0.01(-5.99%)
Dec 07, 2022 0.2102 0.2170 0.2102 0.2170 1,149 +0.01(+5.08%)
Dec 06, 2022 0.2065 0.2065 0.2065 0.2065 412 -0.01(-2.64%)
Dec 02, 2022 0.2121 110 -0.01(-3.59%)
Dec 01, 2022 0.2094 0.2200 0.2050 0.2200 2,533 +0.00(+2.14%)
Nov 30, 2022 0.2154 0.2154 0.2154 0.2154 6,159 +0.01(+6.37%)
Nov 29, 2022 0.2115 0.2115 0.2025 0.2025 7,348 -0.01(-3.62%)
Nov 28, 2022 0.1983 0.2101 0.1983 0.2101 10,987 +0.00(+1.99%)
Nov 23, 2022 0.2060 0 -0.01(-3.92%)
Nov 22, 2022 0.1877 0.2144 0.1877 0.2144 922 +0.00(+2.10%)
Nov 21, 2022 0.1890 0.2318 0.1890 0.2100 18,792 +0.02(+12.90%)
Nov 18, 2022 0.1860 0.1860 0.1860 0.1860 1,508 -0.02(-8.60%)
Nov 17, 2022 0.2035 0.2035 0.2035 0.2035 1,221 -0.01(-4.68%)
Nov 11, 2022 0.2135 86 -0.01(-4.26%)
Nov 10, 2022 0.2270 0.2270 0.2200 0.2230 17,252 +0.00(+2.01%)
Nov 08, 2022 0.2186 54 +0.01(+3.36%)
Nov 07, 2022 0.2110 0.2115 0.2090 0.2115 5,549 -0.00(-0.70%)
Nov 04, 2022 0.2150 0.2150 0.2130 0.2130 1,661 +0.00(+0.95%)
Nov 03, 2022 0.2110 0.2110 0.2110 0.2110 2,412 -0.01(-5.17%)
Nov 02, 2022 0.2150 0.2350 0.2110 0.2225 6,140 -0.01(-2.84%)
Oct 31, 2022 0.2290 0 -0.01(-3.82%)
Oct 28, 2022 0.2180 0.2381 0.2180 0.2381 1,028 +0.01(+3.07%)
Oct 27, 2022 0.2346 0.2346 0.2310 0.2310 34,827 +0.03(+12.68%)
Oct 26, 2022 0.2050 0.2050 0.2050 0.2050 163 -0.02(-6.82%)
Oct 25, 2022 0.2213 0.2213 0.2200 0.2200 384 -0.01(-3.97%)
Oct 21, 2022 0.2291 0 -0.00(-0.78%)
Oct 20, 2022 0.2345 0.2345 0.2309 0.2309 865 +0.01(+3.17%)
Oct 18, 2022 0.2238 0 -0.01(-2.31%)
Oct 17, 2022 0.2291 0.2291 0.2291 0.2291 1,374 -0.01(-3.70%)
Oct 13, 2022 0.2379 24 +0.00(+0.81%)
Oct 12, 2022 0.2360 0.2360 0.2360 0.2360 4,138 -0.01(-4.18%)
Oct 11, 2022 0.2463 0.2463 0.2463 0.2463 400 +0.02(+8.50%)
Oct 06, 2022 0.2270 0 -0.02(-8.28%)
Oct 04, 2022 0.2475 68 +0.00(+0.00%)
Oct 03, 2022 0.2150 0.2475 0.2150 0.2475 27,838 +0.01(+3.82%)
Sep 30, 2022 0.2384 0.2384 0.2384 0.2384 1,520 -0.00(-0.50%)
Sep 28, 2022 0.2396 0 +0.01(+4.63%)
Sep 27, 2022 0.2265 0.2290 0.2173 0.2290 21,777 +0.00(+2.19%)
Sep 26, 2022 0.2310 0.2310 0.2241 0.2241 10,500 -0.02(-8.72%)
Sep 21, 2022 0.2455 34 +0.00(+0.20%)
Sep 20, 2022 0.2450 0.2600 0.2450 0.2450 10,142 -0.01(-4.03%)
Sep 19, 2022 0.2422 0.2553 0.2422 0.2553 1,829 +0.01(+2.12%)
Sep 16, 2022 0.2500 0.2540 0.2500 0.2500 1,841 -0.01(-3.47%)
Sep 15, 2022 0.2583 0.2590 0.2583 0.2590 2,391 -0.00(-0.38%)
Sep 14, 2022 0.2536 0.2600 0.2536 0.2600 5,103 -0.01(-2.03%)
Sep 13, 2022 0.2654 0.2654 0.2654 0.2654 294 -0.00(-1.26%)
Sep 12, 2022 0.2700 0.2710 0.2688 0.2688 6,537 -0.00(-1.18%)
Sep 09, 2022 0.2720 0.2720 0.2720 0.2720 1,500 +0.02(+5.84%)
Sep 07, 2022 0.2570 0 -0.01(-4.64%)
Sep 06, 2022 0.2679 0.2755 0.2679 0.2695 15,994 +0.01(+1.89%)
Sep 01, 2022 0.2645 0 +0.02(+8.85%)
Aug 31, 2022 0.2500 0.2500 0.2430 0.2430 15,000 -0.03(-9.33%)
Aug 30, 2022 0.2546 0.2680 0.2546 0.2680 15,259 +0.01(+3.12%)
Aug 26, 2022 0.2599 0 -0.01(-3.02%)
Aug 25, 2022 0.2692 0.2738 0.2680 0.2680 1,587 +0.01(+4.20%)
Aug 24, 2022 0.2496 0.2600 0.2496 0.2572 5,238 -0.02(-6.47%)
Aug 22, 2022 0.2750 0 -0.01(-3.71%)
Aug 19, 2022 0.2900 0.2900 0.2720 0.2856 46,915 +0.01(+5.00%)
Aug 18, 2022 0.2760 0.2900 0.2720 0.2720 13,324 +0.00(+0.00%)
Aug 17, 2022 0.2896 0.2900 0.2720 0.2720 40,637 -0.03(-9.33%)
Aug 16, 2022 0.2770 0.3000 0.2770 0.3000 21,932 +0.02(+8.07%)
Aug 15, 2022 0.2865 0.2905 0.2600 0.2776 17,388 +0.03(+10.16%)
Aug 12, 2022 0.2560 0.2560 0.2520 0.2520 31,086 -0.02(-7.35%)
Aug 11, 2022 0.2720 0.2720 0.2720 0.2720 398 -0.01(-3.20%)
Aug 10, 2022 0.2810 0.2810 0.2810 0.2810 465 -0.01(-4.10%)
Aug 09, 2022 0.2978 0.2978 0.2808 0.2930 22,386 +0.05(+19.01%)
Aug 08, 2022 0.2462 0.2462 0.2462 0.2462 343 +0.02(+8.03%)
Aug 02, 2022 0.2279 0 +0.03(+13.95%)
Aug 01, 2022 0.2280 0.2280 0.2000 0.2000 548 -0.01(-2.72%)
Jul 28, 2022 0.2056 0 -0.02(-10.61%)
Jul 27, 2022 0.2010 0.2300 0.2010 0.2300 4,593 -0.00(-0.43%)
Jul 26, 2022 0.2300 0.2310 0.2120 0.2310 1,419 +0.00(+0.00%)
Jul 20, 2022 0.2310 20 -0.00(-0.22%)
Jul 19, 2022 0.2380 0.2540 0.2315 0.2315 4,798 -0.03(-12.24%)
Jul 18, 2022 0.2592 0.2840 0.2592 0.2638 13,937 +0.01(+2.65%)
Jul 15, 2022 0.2700 0.2700 0.2500 0.2570 7,889 -0.01(-3.75%)
Jul 14, 2022 0.2645 0.2670 0.2645 0.2670 2,899 -0.01(-4.30%)
Jul 13, 2022 0.2700 0.2790 0.2645 0.2790 7,787 -0.01(-3.79%)
Jul 12, 2022 0.2800 0.2900 0.2800 0.2900 1,655 -0.00(-0.31%)
Jul 08, 2022 0.2909 13 -0.01(-3.03%)
Jul 07, 2022 0.3000 0.3000 0.3000 0.3000 137 +0.01(+3.45%)
Jul 06, 2022 0.2710 0.2950 0.2710 0.2900 6,438 -0.02(-5.48%)
Jul 01, 2022 0.3068 41 +0.02(+6.34%)
Jun 27, 2022 0.2885 0 +0.00(+0.00%)
Jun 24, 2022 0.2885 0.2885 0.2885 0.2885 5,082 -0.01(-3.51%)
Jun 22, 2022 0.2990 0 -0.03(-9.39%)
Jun 17, 2022 0.3300 0 -0.01(-2.94%)
Jun 14, 2022 0.3400 54 -0.00(-0.12%)
Jun 13, 2022 0.3430 0.3430 0.3404 0.3404 823 -0.00(-1.33%)
Jun 10, 2022 0.3740 0.3740 0.3450 0.3450 2,392 -0.03(-6.98%)
Jun 08, 2022 0.3709 0 +0.02(+4.48%)
Jun 06, 2022 0.3550 13 +0.02(+5.78%)
Jun 03, 2022 0.3250 0.3356 0.3250 0.3356 6,918 +0.01(+1.70%)
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.