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 )

1.500 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 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 (%)
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%)
Feb 03, 2025 1.340 1.450 1.240 1.450 17,399 +0.10(+7.41%)
Jan 31, 2025 1.260 1.350 1.260 1.350 21,840 +0.09(+7.14%)
Jan 30, 2025 1.360 1.360 1.240 1.260 34,378 -0.07(-5.26%)
Jan 29, 2025 1.350 1.360 1.290 1.330 5,210 -0.02(-1.48%)
Jan 28, 2025 1.300 1.360 1.210 1.350 9,016 -0.01(-0.74%)
Jan 27, 2025 1.370 1.370 1.310 1.360 15,482 +0.00(+0.00%)
Jan 24, 2025 1.450 1.450 1.311 1.360 14,020 -0.08(-5.56%)
Jan 23, 2025 1.550 1.550 1.310 1.440 37,225 +0.14(+10.77%)
Jan 22, 2025 1.510 1.510 1.300 1.300 22,561 -0.15(-10.34%)
Jan 21, 2025 1.430 1.502 1.300 1.450 118,705 +0.05(+3.57%)
Jan 17, 2025 1.260 1.400 1.260 1.400 36,994 +0.14(+11.11%)
Jan 16, 2025 1.190 1.280 1.170 1.260 13,116 +0.06(+5.00%)
Jan 15, 2025 1.260 1.260 1.200 1.200 9,479 +0.00(+0.00%)
Jan 14, 2025 1.130 1.240 1.130 1.200 23,284 +0.05(+4.35%)
Jan 13, 2025 1.300 1.320 1.051 1.150 57,223 -0.14(-10.85%)
Jan 10, 2025 1.290 1.300 1.130 1.290 38,087 +0.00(+0.00%)
Jan 08, 2025 1.360 1.372 1.180 1.290 99,145 -0.07(-5.15%)
Jan 07, 2025 1.410 1.450 1.360 1.360 33,084 -0.07(-4.90%)
Jan 06, 2025 1.350 1.537 1.350 1.430 42,837 +0.08(+5.93%)
Jan 03, 2025 1.370 1.450 1.350 1.350 69,226 -0.04(-2.88%)
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.