Skip to main content
AREN logo

The Arena Group Holdings, Inc.

ARENNYSEAMERICANCommunication ServicesInternet Content & Information

$1.03Today:- (-)1Y −78.94%

As of Sep 11, 2026 close

Market cap
$48.92M
P/E (TTM)
5.22
Forward P/E
10.47
Dividend yield
-
52-week range
$0.81$5.95
Volume (live)
-
Avg. volume (3M)
365.28K

The Arena Group Holdings (AREN) Historical Stock Prices

Analyze The Arena Group Holdings (AREN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Arena Group Holdings (AREN) Interactive Price Chart

Interactive historical price chart showing The Arena Group Holdings stock price movements and trends across multiple time periods.

Loading chart...

AREN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily94 records
Showing 1-50 of 94
Scroll for more columns
AREN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 11, 20261.031.071.001.031.0360.73K
Sep 10, 20261.091.141.031.061.06214.70K
Sep 9, 20261.011.191.001.081.08497.03K
Sep 8, 20261.051.090.981.011.01319.36K
Sep 4, 20260.911.100.871.041.04747.78K
Sep 3, 20260.950.950.820.890.89404.57K
Sep 2, 20260.931.040.880.950.95461.07K
Sep 1, 20260.950.970.850.930.93112.29K
Aug 31, 20261.131.130.920.970.97470.03K
Aug 28, 20260.911.371.001.121.1216.48M
Aug 27, 20260.950.990.930.940.9449.95K
Aug 26, 20260.910.960.900.920.9215.09K
Aug 25, 20260.951.000.920.940.9442.09K
Aug 24, 20260.870.970.870.950.9550.40K
Aug 21, 20261.021.030.900.910.91125.20K
Aug 20, 20261.061.121.021.041.0449.00K
Aug 19, 20261.031.101.021.061.0654.70K
Aug 18, 20261.001.151.001.011.0178.80K
Aug 17, 20261.111.121.011.011.0128.20K
Aug 14, 20261.181.181.121.151.1541.10K
Aug 13, 20261.281.331.181.191.1940.40K
Aug 12, 20261.581.651.261.301.30148.40K
Aug 11, 20261.722.031.471.601.60242.20K
Aug 10, 20261.792.361.772.202.201.03M
Aug 7, 20261.531.791.471.761.7684.40K
Aug 6, 20261.461.621.381.581.5840.10K
Aug 5, 20261.621.621.411.511.5181.50K
Aug 4, 20261.411.901.411.571.57330.80K
Aug 3, 20261.221.461.191.411.41120.70K
Jul 31, 20261.181.221.111.201.2049.40K
Jul 30, 20261.131.191.031.171.1736.10K
Jul 29, 20261.081.191.051.161.1685.40K
Jul 28, 20260.951.090.951.071.0753.80K
Jul 27, 20260.860.980.850.950.9552.62K
Jul 24, 20260.951.000.820.820.8261.09K
Jul 23, 20261.021.050.930.940.9466.91K
Jul 22, 20261.071.151.001.011.0172.97K
Jul 21, 20260.991.160.991.111.1148.86K
Jul 20, 20261.001.030.971.001.0031.49K
Jul 17, 20261.031.040.961.001.0035.35K
Jul 16, 20261.001.111.001.051.0549.33K
Jul 15, 20260.931.050.931.021.0243.21K
Jul 14, 20260.910.950.890.920.9240.53K
Jul 13, 20260.901.000.880.940.9464.15K
Jul 10, 20260.890.920.850.900.9055.16K
Jul 9, 20260.860.890.850.890.8974.47K
Jul 8, 20260.880.890.820.870.8767.25K
Jul 7, 20260.820.960.820.830.83163.64K
Jul 6, 20260.820.890.820.860.8657.77K
Jul 2, 20260.810.880.810.840.84136.66K
Show:
of 94

Source: Daily price history (open, high, low, close and volume). Data as of Sep 11, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.