AMEX, AREN End of Day and Historical Stock Data [The Arena Group Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, AREN:

29 Aug 2025

LAST: 5.900	CHANGE: 0.30	OPEN: 6.190	HIGH: 6.220	ASK: 0.000	VOLUME: 179.3K
LAST: 5.900	CHG(%): 4.84	PREV: 6.200	LOW: 5.870	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	6.190	6.220	5.870	5.900	179.3K
28 Aug 25	6.230	6.295	6.120	6.200	96.9K
27 Aug 25	6.200	6.430	6.130	6.170	142.9K
26 Aug 25	6.290	6.500	6.110	6.170	126.7K
25 Aug 25	6.550	6.763	6.090	6.490	412.1K
22 Aug 25	6.500	7.000	6.370	6.630	282.4K
21 Aug 25	6.340	6.660	6.250	6.510	141K
20 Aug 25	6.750	6.920	6.280	6.440	177K
19 Aug 25	7.360	7.360	6.580	6.790	221.8K
18 Aug 25	7.150	7.610	6.950	7.240	605.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	6.19
MA10:	6.45
MA20:	6.64
MA50:	6.27
MA100:	5.75
MA200:	3.62
RSI14:	35.76
WPR14:	-100.00
MTM14:	-1.08
ROC14:	-0.15
ATR:	0.65
Week High:	7.00
Week Low:	5.87
Month High:	7.85
Month Low:	5.62
Year High:	10.05
Year Low:	0.56
Volatility:	15.33

RECENT SPLITS

Date	Ratio
09 Feb 2022	1-22