NYSE:ARD
Delisted
ARENA RESOURCES INC Stock Price (Quote)
$24.75
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Wednesday, 17th Aug 2022 ARD stock ended at $24.75. During the day the stock fluctuated 0% from a day low at $24.75 to a day high of $24.75. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $25.45 | $25.65 | $25.04 | $25.13 | 383 508 |
| Sep 23, 2021 | $25.32 | $25.94 | $25.31 | $25.46 | 707 087 |
| Sep 22, 2021 | $23.89 | $24.73 | $23.79 | $24.61 | 120 645 |
| Sep 21, 2021 | $24.09 | $24.37 | $23.86 | $23.96 | 63 936 |
| Sep 20, 2021 | $24.22 | $24.45 | $23.72 | $24.19 | 120 410 |
| Sep 17, 2021 | $24.83 | $25.09 | $24.56 | $24.62 | 243 897 |
| Sep 16, 2021 | $25.02 | $25.07 | $24.63 | $24.84 | 86 189 |
| Sep 15, 2021 | $24.97 | $25.28 | $24.92 | $25.21 | 108 082 |
| Sep 14, 2021 | $25.11 | $25.44 | $24.93 | $25.10 | 131 398 |
| Sep 13, 2021 | $25.30 | $25.34 | $24.88 | $25.10 | 160 923 |
| Sep 10, 2021 | $25.48 | $25.59 | $24.98 | $25.16 | 84 073 |
| Sep 09, 2021 | $25.83 | $25.83 | $25.37 | $25.39 | 59 703 |
| Sep 08, 2021 | $26.17 | $26.23 | $25.80 | $25.93 | 81 351 |
| Sep 07, 2021 | $26.26 | $26.44 | $25.87 | $26.03 | 90 833 |
| Sep 03, 2021 | $25.96 | $26.31 | $25.90 | $26.23 | 130 449 |
| Sep 02, 2021 | $26.05 | $26.28 | $25.66 | $26.00 | 90 979 |
| Sep 01, 2021 | $26.59 | $26.60 | $25.99 | $26.00 | 142 240 |
| Aug 31, 2021 | $26.45 | $26.68 | $26.01 | $26.27 | 56 805 |
| Aug 30, 2021 | $26.19 | $26.48 | $26.11 | $26.33 | 49 707 |
| Aug 27, 2021 | $26.41 | $26.41 | $26.00 | $26.24 | 31 069 |
| Aug 26, 2021 | $26.56 | $26.56 | $25.98 | $26.23 | 45 360 |
| Aug 25, 2021 | $26.42 | $26.78 | $26.31 | $26.34 | 69 720 |
| Aug 24, 2021 | $26.58 | $26.81 | $26.13 | $26.51 | 74 848 |
| Aug 23, 2021 | $26.95 | $26.95 | $26.50 | $26.65 | 79 024 |
| Aug 20, 2021 | $26.72 | $26.98 | $26.56 | $26.72 | 94 569 |
