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

The Arena Group Holdings, Inc. Common Stock (NY:AREN)

1.880 +0.090 (+5.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 1.759 1.990 1.759 1.880 198,816 +0.09(+5.03%)
Apr 01, 2025 1.670 1.876 1.640 1.790 185,040 +0.06(+3.47%)
Mar 31, 2025 1.680 1.750 1.460 1.730 23,847 +0.05(+2.98%)
Mar 28, 2025 1.700 1.745 1.680 1.680 19,791 -0.07(-4.00%)
Mar 27, 2025 1.660 1.750 1.665 1.750 12,805 +0.03(+1.74%)
Mar 26, 2025 1.680 1.750 1.680 1.720 10,485 +0.04(+2.38%)
Mar 25, 2025 1.530 1.690 1.530 1.680 66,654 +0.15(+9.80%)
Mar 24, 2025 1.590 1.600 1.510 1.530 41,900 -0.07(-4.38%)
Mar 21, 2025 1.640 1.640 1.520 1.600 13,301 -0.02(-1.23%)
Mar 20, 2025 1.650 1.720 1.612 1.620 16,275 -0.03(-1.82%)
Mar 19, 2025 1.544 1.665 1.544 1.650 19,642 +0.09(+5.77%)
Mar 18, 2025 1.570 1.600 1.550 1.560 13,570 +0.01(+0.65%)
Mar 17, 2025 1.540 1.590 1.510 1.550 17,396 +0.04(+2.65%)
Mar 14, 2025 1.530 1.600 1.510 1.510 35,385 +0.01(+0.67%)
Mar 13, 2025 1.470 1.520 1.400 1.500 39,298 +0.00(+0.00%)
Mar 12, 2025 1.500 1.539 1.410 1.500 11,050 -0.05(-3.23%)
Mar 11, 2025 1.460 1.550 1.410 1.550 13,543 +0.03(+1.97%)
Mar 10, 2025 1.550 1.584 1.450 1.520 18,294 -0.08(-5.00%)
Mar 07, 2025 1.500 1.610 1.410 1.600 17,269 +0.07(+4.58%)
Mar 06, 2025 1.500 1.531 1.460 1.530 16,759 -0.04(-2.55%)
Mar 05, 2025 1.620 1.620 1.460 1.570 43,108 +0.04(+2.61%)
Mar 04, 2025 1.450 1.530 1.340 1.530 113,560 +0.05(+3.38%)
Mar 03, 2025 1.610 1.620 1.480 1.480 36,260 -0.13(-8.07%)
Feb 28, 2025 1.530 1.610 1.530 1.610 13,272 +0.02(+1.26%)
Feb 27, 2025 1.580 1.640 1.490 1.590 20,875 +0.04(+2.58%)
Feb 26, 2025 1.490 1.550 1.381 1.550 159,116 +0.04(+2.65%)
Feb 25, 2025 1.500 1.530 1.460 1.510 50,080 -0.01(-0.66%)
Feb 24, 2025 1.386 1.543 1.350 1.520 47,509 +0.18(+13.43%)
Feb 21, 2025 1.330 1.360 1.240 1.340 38,455 +0.10(+8.06%)
Feb 20, 2025 1.250 1.300 1.198 1.240 24,959 -0.06(-4.62%)
Feb 19, 2025 1.400 1.470 1.260 1.300 36,720 -0.10(-7.14%)
Feb 18, 2025 1.470 1.474 1.380 1.400 14,603 -0.05(-3.45%)
Feb 14, 2025 1.410 1.500 1.410 1.450 32,783 +0.07(+5.07%)
Feb 13, 2025 1.460 1.492 1.350 1.380 20,581 -0.06(-4.17%)
Feb 12, 2025 1.590 1.590 1.410 1.440 65,103 -0.12(-7.69%)
Feb 11, 2025 1.650 1.790 1.560 1.560 24,601 -0.06(-3.70%)
Feb 10, 2025 1.560 1.780 1.450 1.620 49,167 +0.07(+4.52%)
Feb 07, 2025 1.480 1.770 1.440 1.550 72,225 +0.01(+0.65%)
Feb 06, 2025 1.500 1.650 1.390 1.540 31,513 +0.07(+4.76%)
Feb 05, 2025 1.450 1.530 1.400 1.470 17,084 +0.05(+3.52%)
Feb 04, 2025 1.450 1.450 1.360 1.420 20,218 -0.03(-2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.