Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	ARL	13.785	14.43	13.38	13.78	-0.40	4,834	110	10.31	19.50
2024-04-30	Z	ARL	14.06	14.33	13.78	13.78	-0.0336	6,237	27	12.15	22.63
2024-04-29	Z	ARL	14.32	14.32	13.895	14.15	-0.165	9,184	48	12.15	16.15
2024-04-26	Z	ARL	13.85	14.35	13.77	14.32	-0.08	4,156	24	12.15	22.15
2024-04-25	Z	ARL	13.82	14.55	13.78	13.85	0.1617	20,936	76	11.89	24.98
2024-04-24	Z	ARL	14.00	14.15	13.58	13.83	-0.39	8,204	111	12.15	24.98
2024-04-23	Z	ARL	14.05	14.56	14.05	14.31	-0.13	3,819	31	12.74	23.07
2024-04-22	Z	ARL	15.25	15.83	14.50	14.56	-0.28	10,531	78	12.98	23.64
2024-04-19	Z	ARL	14.80	15.65	14.50	14.80	0.30	13,011	127	14.02	15.48
2024-04-18	Z	ARL	15.90	15.90	14.70	14.70	-0.02	4,803	101	11.11	19.50
2024-04-17	Z	ARL	16.07	16.07	15.52	15.52	0.57	1,079	41	11.11	25.19
2024-04-16	Z	ARL	15.50	16.065	15.40	15.50	-0.10	2,926	27	11.11	26.98
2024-04-15	Z	ARL	15.72	15.72	15.6506	15.6506	-0.0994	902	25	11.05	25.20
2024-04-12	Z	ARL	15.98	15.98	15.50	15.75	0.05	1,871	73	11.11	25.36
2024-04-11	Z	ARL	16.37	16.37	15.85	15.85	0.44	1,592	24	11.11	26.98
2024-04-10	Z	ARL	15.68	15.85	15.41	15.85	-0.574	2,202	54	11.11	25.80
2024-04-09	Z	ARL	15.53	16.13	15.41	16.13	0.495	8,279	77	11.11	20.00
2024-04-08	Z	ARL	15.4428	16.27	15.44	15.52	-1.0772	6,914	16	11.11	25.99
2024-04-05	Z	ARL	16.45	16.65	16.38	16.52		2,299	20	11.05	19.50
2024-04-04	Z	ARL	16.6829	17.305	16.0801	16.40	-0.2833	2,551	30	16.07	26.98
2024-04-03	Z	ARL	17.15	18.01	17.05	17.12	0.5075	3,664	16	15.70	25.49
2024-04-02	Z	ARL	17.95	18.00	17.255	17.45	-0.60	4,033	41	17.10	27.68
2024-04-01	Z	ARL	17.90	18.38	17.90	18.00	0.46	2,236	25	18.00	25.49
2024-03-29	Z	ARL	17.7044	18.15	17.7044	17.92	0.03	0	0	17.56	25.49
2024-03-28	Z	ARL	17.7044	18.15	17.7044	17.92	0.03	1,315	28	17.56	25.49
2024-03-27	Z	ARL	18.35	18.35	18.12	18.12	0.23	1,069	23	12.81	19.60
2024-03-26	Z	ARL	18.75	18.75	18.12	18.12	-0.04	1,117	31	12.14	25.49
2024-03-25	Z	ARL	19.1999	19.1999	17.55	18.75	-0.3899	6,580	23	14.00	19.19
2024-03-22	Z	ARL	17.1454	17.94	17.1454	17.94	-1.1046	1,546	17	12.81	25.49
2024-03-21	Z	ARL	17.65	18.25	17.2497	18.25	0.0289	2,199	55	14.01	18.70
2024-03-20	Z	ARL	17.295	17.60	17.29	17.29	0.355	1,542	55	12.81	18.70
2024-03-19	Z	ARL	17.6455	17.6455	16.94	16.94	0.0255	672	14	11.11	26.98
2024-03-18	Z	ARL	17.9462	17.988	17.55	17.62	-0.11	5,026	57	14.02	25.49
2024-03-15	Z	ARL	19.34	19.89	18.00	18.00	-0.10	11,984	41	11.05	25.49
2024-03-14	Z	ARL	19.25	19.45	19.25	19.45		2,001	22	11.11	20.59
2024-03-13	Z	ARL	18.95	19.25	18.95	19.25	0.05	1,290	15	11.11	26.98
2024-03-12	Z	ARL	18.95	18.95	18.95	18.95	-0.1546	478	16	14.02	25.49
2024-03-11	Z	ARL	20.2067	20.2067	19.4861	19.81	-0.1846	3,103	27	11.11	26.98
2024-03-08	Z	ARL	19.84	19.84	19.84	19.84	-0.3405	577	18	12.15	25.49
2024-03-07	Z	ARL	19.84	19.84	19.84	19.84	-0.3405	370	10	11.11	26.98
2024-03-06	Z	ARL	19.84	19.84	19.84	19.84	-0.1505	481	19	11.11	27.68
2024-03-05	Z	ARL	19.10	19.65	19.00	19.65	0.1495	1,520	21	11.11	27.68
2024-03-04	Z	ARL	19.35	19.35	19.35	19.35	0.1495	644	16	11.11	26.98
2024-03-01	Z	ARL	19.35	19.35	19.35	19.35		949	60	7.75	25.49
2024-02-29	Z	ARL	20.46	20.47	19.35	19.35	-0.3005	2,568	69	7.93	27.68
2024-02-28	Z	ARL	19.62	20.36	19.62	19.80	0.40	1,084	50	14.02	26.98
2024-02-27	Z	ARL	19.96	19.96	19.4447	19.96	-0.4953	946	20	7.97	21.59
2024-02-26	Z	ARL	20.50	20.52	19.87	19.94	-0.635	4,610	38	13.86	27.79
2024-02-23	Z	ARL	21.64	21.64	21.64	21.64	-0.755	596	27	14.02	26.98
2024-02-22	Z	ARL	21.76	21.76	21.76	21.76	-0.285	1,310	23	8.82	26.98
2024-02-21	Z	ARL	21.29	21.29	21.005	21.29	0.215	2,612	81	19.09	27.79
2024-02-20	Z	ARL	20.01	21.42	19.5888	20.79	1.35	7,160	108	19.00	26.98
2024-02-19	Z	ARL	20.39	20.89	20.03	20.03	-0.0095	0	0	8.37	27.68
2024-02-16	Z	ARL	20.39	20.89	20.03	20.03	-0.0095	1,548	81	8.37	27.68
2024-02-15	Z	ARL	21.78	21.78	20.7501	20.89	-0.695	6,010	186	8.57	27.68
2024-02-14	Z	ARL	21.94	22.21	21.332	21.77	0.14	3,372	33	8.92	27.68
2024-02-13	Z	ARL	21.98	22.48	21.98	21.99	-0.16	1,676	96	9.01	26.00
2024-02-12	Z	ARL	22.72	23.44	22.48	22.48	0.80	1,775	45	14.02	26.00
2024-02-09	Z	ARL	21.85	22.64	21.85	22.64	-0.21	1,465	54	9.07	26.05
2024-02-08	Z	ARL	20.89	21.38	20.89	21.38		2,254	37	8.59	26.16
2024-02-07	Z	ARL	21.16	21.99	21.16	21.17	0.83	1,330	59	8.48	26.05
2024-02-06	Z	ARL	21.41	21.89	19.67	21.16	-0.06	4,592	35	8.63	26.16
2024-02-05	Z	ARL	21.83	22.26	21.69	21.69		1,187	48	8.92	26.16