The Arena Group Holdings Inc NYSE:AREN Historical Prices

Below are the 1759 trading days of historical prices for AREN.

#	Exchange	Symbol	Date	Open	High	Low	Close
1759	NYSE	AREN	Mon, Mar 4, 2024	1.79	1.85	1.64	1.72
1758	NYSE	AREN	Fri, Mar 1, 2024	1.94	1.94	1.73	1.80
1757	NYSE	AREN	Thu, Feb 29, 2024	1.79	2.09	1.79	1.93
1756	NYSE	AREN	Wed, Feb 28, 2024	1.71	1.79	1.67	1.77
1755	NYSE	AREN	Tue, Feb 27, 2024	1.80	1.83	1.62	1.74
1754	NYSE	AREN	Mon, Feb 26, 2024	1.78	1.85	1.75	1.80
1753	NYSE	AREN	Fri, Feb 23, 2024	1.81	1.87	1.75	1.75
1752	NYSE	AREN	Thu, Feb 22, 2024	2.01	2.04	1.80	1.86
1751	NYSE	AREN	Wed, Feb 21, 2024	2.24	2.24	1.90	1.96
1750	NYSE	AREN	Tue, Feb 20, 2024	1.90	2.35	1.88	2.20
1749	NYSE	AREN	Fri, Feb 16, 2024	1.75	2.00	1.67	1.85
1748	NYSE	AREN	Thu, Feb 15, 2024	1.35	1.90	1.25	1.87
1747	NYSE	AREN	Wed, Feb 14, 2024	1.16	1.39	1.11	1.39
1746	NYSE	AREN	Tue, Feb 13, 2024	1.16	1.20	1.02	1.17
1745	NYSE	AREN	Mon, Feb 12, 2024	1.14	1.27	1.13	1.20
1744	NYSE	AREN	Fri, Feb 9, 2024	1.20	1.28	1.15	1.19
1743	NYSE	AREN	Thu, Feb 8, 2024	1.18	1.25	1.13	1.19
1742	NYSE	AREN	Wed, Feb 7, 2024	1.21	1.22	1.16	1.17
1741	NYSE	AREN	Tue, Feb 6, 2024	1.19	1.33	1.17	1.19
1740	NYSE	AREN	Mon, Feb 5, 2024	1.32	1.32	1.15	1.16
1739	NYSE	AREN	Fri, Feb 2, 2024	1.50	1.50	1.16	1.32
1738	NYSE	AREN	Thu, Feb 1, 2024	1.48	1.58	1.41	1.49
1737	NYSE	AREN	Wed, Jan 31, 2024	1.62	1.63	1.32	1.53
1736	NYSE	AREN	Tue, Jan 30, 2024	1.17	1.70	1.17	1.51
1735	NYSE	AREN	Mon, Jan 29, 2024	1.13	1.20	1.11	1.17
1734	NYSE	AREN	Fri, Jan 26, 2024	1.15	1.19	1.09	1.16
1733	NYSE	AREN	Thu, Jan 25, 2024	0.91	1.26	0.90	1.12
1732	NYSE	AREN	Wed, Jan 24, 2024	0.83	0.95	0.83	0.90
1731	NYSE	AREN	Tue, Jan 23, 2024	0.83	0.86	0.79	0.83
1730	NYSE	AREN	Mon, Jan 22, 2024	0.83	0.86	0.77	0.83
1729	NYSE	AREN	Fri, Jan 19, 2024	1.35	1.35	0.78	0.84
1728	NYSE	AREN	Thu, Jan 18, 2024	1.25	1.39	1.24	1.27
1727	NYSE	AREN	Wed, Jan 17, 2024	1.20	1.27	1.14	1.25
1726	NYSE	AREN	Tue, Jan 16, 2024	1.35	1.36	1.17	1.25
1725	NYSE	AREN	Fri, Jan 12, 2024	1.35	1.43	1.30	1.31
1724	NYSE	AREN	Thu, Jan 11, 2024	1.46	1.50	1.34	1.38
1723	NYSE	AREN	Wed, Jan 10, 2024	1.66	1.66	1.47	1.51
1722	NYSE	AREN	Tue, Jan 9, 2024	1.69	1.72	1.59	1.65
1721	NYSE	AREN	Mon, Jan 8, 2024	1.79	1.87	1.66	1.78
1720	NYSE	AREN	Fri, Jan 5, 2024	2.50	2.55	2.11	2.15
1719	NYSE	AREN	Thu, Jan 4, 2024	2.49	2.81	2.37	2.59
1718	NYSE	AREN	Wed, Jan 3, 2024	2.30	2.30	1.86	2.09
1717	NYSE	AREN	Tue, Jan 2, 2024	2.40	2.41	2.27	2.30
1716	NYSE	AREN	Fri, Dec 29, 2023	2.33	2.44	2.31	2.38
1715	NYSE	AREN	Thu, Dec 28, 2023	2.58	2.65	2.26	2.27
1714	NYSE	AREN	Wed, Dec 27, 2023	2.50	2.64	2.40	2.56
1713	NYSE	AREN	Tue, Dec 26, 2023	2.21	2.92	2.21	2.55
1712	NYSE	AREN	Fri, Dec 22, 2023	2.18	2.30	2.12	2.17
1711	NYSE	AREN	Thu, Dec 21, 2023	2.03	2.19	2.00	2.17
1710	NYSE	AREN	Wed, Dec 20, 2023	2.11	2.17	1.91	2.00
1709	NYSE	AREN	Tue, Dec 19, 2023	2.35	2.43	1.94	2.20
1708	NYSE	AREN	Mon, Dec 18, 2023	2.46	2.46	2.13	2.26
1707	NYSE	AREN	Fri, Dec 15, 2023	2.57	2.62	2.31	2.36
1706	NYSE	AREN	Thu, Dec 14, 2023	2.52	2.66	2.50	2.56
1705	NYSE	AREN	Wed, Dec 13, 2023	2.49	2.69	2.33	2.56
1704	NYSE	AREN	Tue, Dec 12, 2023	2.60	2.60	2.43	2.49
1703	NYSE	AREN	Mon, Dec 11, 2023	2.86	2.91	2.55	2.62
1702	NYSE	AREN	Fri, Dec 8, 2023	3.08	3.13	2.77	2.84
1701	NYSE	AREN	Thu, Dec 7, 2023	2.96	3.42	2.96	3.15
1700	NYSE	AREN	Wed, Dec 6, 2023	3.06	3.12	2.75	2.94
1699	NYSE	AREN	Tue, Dec 5, 2023	3.04	3.37	2.80	3.12
1698	NYSE	AREN	Mon, Dec 4, 2023	2.75	4.74	2.65	3.42
1697	NYSE	AREN	Fri, Dec 1, 2023	2.30	2.59	2.16	2.48
1696	NYSE	AREN	Thu, Nov 30, 2023	2.14	2.46	2.05	2.32
1695	NYSE	AREN	Wed, Nov 29, 2023	2.14	2.14	1.85	1.94
1694	NYSE	AREN	Tue, Nov 28, 2023	2.66	2.66	1.76	2.01
1693	NYSE	AREN	Mon, Nov 27, 2023	2.86	2.86	2.66	2.66
1692	NYSE	AREN	Fri, Nov 24, 2023	2.82	2.82	2.68	2.79
1691	NYSE	AREN	Wed, Nov 22, 2023	2.97	2.97	2.62	2.73
1690	NYSE	AREN	Tue, Nov 21, 2023	2.85	2.95	2.81	2.94
1689	NYSE	AREN	Mon, Nov 20, 2023	2.99	3.13	2.93	2.93
1688	NYSE	AREN	Fri, Nov 17, 2023	2.88	3.25	2.85	2.97
1687	NYSE	AREN	Thu, Nov 16, 2023	3.66	3.66	2.47	2.94
1686	NYSE	AREN	Wed, Nov 15, 2023	3.38	3.84	3.36	3.80
1685	NYSE	AREN	Tue, Nov 14, 2023	3.35	3.91	3.31	3.86
1684	NYSE	AREN	Mon, Nov 13, 2023	3.41	3.84	3.06	3.45
1683	NYSE	AREN	Fri, Nov 10, 2023	3.98	4.04	3.33	3.50
1682	NYSE	AREN	Thu, Nov 9, 2023	3.95	4.08	3.95	4.00
1681	NYSE	AREN	Wed, Nov 8, 2023	3.77	3.77	3.14	3.62
1680	NYSE	AREN	Tue, Nov 7, 2023	3.87	3.89	3.75	3.75
1679	NYSE	AREN	Mon, Nov 6, 2023	3.57	4.10	3.57	3.75
1678	NYSE	AREN	Fri, Nov 3, 2023	3.94	4.19	3.80	3.86
1677	NYSE	AREN	Thu, Nov 2, 2023	4.00	4.10	3.77	4.00
1676	NYSE	AREN	Wed, Nov 1, 2023	3.97	4.26	3.70	4.04
1675	NYSE	AREN	Tue, Oct 31, 2023	3.50	4.24	3.15	4.23
1674	NYSE	AREN	Mon, Oct 30, 2023	3.39	3.75	3.14	3.56
1673	NYSE	AREN	Fri, Oct 27, 2023	3.31	3.39	2.70	3.29
1672	NYSE	AREN	Thu, Oct 26, 2023	3.47	3.56	3.25	3.34
1671	NYSE	AREN	Wed, Oct 25, 2023	3.49	3.52	3.25	3.40
1670	NYSE	AREN	Tue, Oct 24, 2023	3.54	3.91	3.29	3.59
1669	NYSE	AREN	Mon, Oct 23, 2023	3.69	3.89	3.57	3.74
1668	NYSE	AREN	Fri, Oct 20, 2023	3.72	3.74	3.63	3.74
1667	NYSE	AREN	Thu, Oct 19, 2023	4.01	4.06	3.57	3.86
1666	NYSE	AREN	Wed, Oct 18, 2023	4.32	4.32	4.01	4.14
1665	NYSE	AREN	Tue, Oct 17, 2023	4.29	4.60	4.20	4.22
1664	NYSE	AREN	Mon, Oct 16, 2023	4.42	4.58	4.13	4.13
1663	NYSE	AREN	Fri, Oct 13, 2023	4.23	4.60	4.23	4.32
1662	NYSE	AREN	Thu, Oct 12, 2023	4.36	4.48	4.18	4.20
1661	NYSE	AREN	Wed, Oct 11, 2023	4.22	4.59	4.15	4.34
1660	NYSE	AREN	Tue, Oct 10, 2023	4.40	4.44	4.07	4.07
1659	NYSE	AREN	Mon, Oct 9, 2023	4.51	4.56	4.25	4.44
1658	NYSE	AREN	Fri, Oct 6, 2023	4.54	4.60	4.36	4.60
1657	NYSE	AREN	Thu, Oct 5, 2023	4.41	4.60	4.41	4.53
1656	NYSE	AREN	Wed, Oct 4, 2023	4.32	4.58	4.32	4.50
1655	NYSE	AREN	Tue, Oct 3, 2023	4.06	4.37	4.06	4.37
1654	NYSE	AREN	Mon, Oct 2, 2023	4.20	4.30	4.18	4.20
1653	NYSE	AREN	Fri, Sep 29, 2023	4.25	4.29	4.04	4.28
1652	NYSE	AREN	Thu, Sep 28, 2023	4.23	4.31	4.20	4.20
1651	NYSE	AREN	Wed, Sep 27, 2023	4.43	4.55	4.16	4.22
1650	NYSE	AREN	Tue, Sep 26, 2023	4.28	4.53	4.26	4.53
1649	NYSE	AREN	Mon, Sep 25, 2023	4.23	4.34	4.20	4.20
1648	NYSE	AREN	Fri, Sep 22, 2023	4.29	4.40	4.29	4.37
1647	NYSE	AREN	Thu, Sep 21, 2023	4.35	4.40	4.06	4.34
1646	NYSE	AREN	Wed, Sep 20, 2023	4.39	4.57	4.32	4.32
1645	NYSE	AREN	Tue, Sep 19, 2023	4.43	4.56	4.40	4.40
1644	NYSE	AREN	Mon, Sep 18, 2023	4.67	4.67	4.38	4.38
1643	NYSE	AREN	Fri, Sep 15, 2023	4.20	4.73	4.20	4.73
1642	NYSE	AREN	Thu, Sep 14, 2023	4.18	4.25	4.15	4.16
1641	NYSE	AREN	Wed, Sep 13, 2023	4.18	4.21	4.04	4.16
1640	NYSE	AREN	Tue, Sep 12, 2023	3.91	4.32	3.91	4.07
1639	NYSE	AREN	Mon, Sep 11, 2023	3.95	4.13	3.95	3.98
1638	NYSE	AREN	Fri, Sep 8, 2023	4.24	4.46	3.90	3.94
1637	NYSE	AREN	Thu, Sep 7, 2023	4.52	4.52	4.13	4.28
1636	NYSE	AREN	Wed, Sep 6, 2023	4.52	4.59	4.38	4.42
1635	NYSE	AREN	Tue, Sep 5, 2023	4.22	4.70	4.21	4.62
1634	NYSE	AREN	Fri, Sep 1, 2023	4.15	4.27	4.13	4.13
1633	NYSE	AREN	Thu, Aug 31, 2023	4.25	4.32	4.07	4.07
1632	NYSE	AREN	Wed, Aug 30, 2023	4.22	4.34	4.03	4.21
1631	NYSE	AREN	Tue, Aug 29, 2023	4.06	4.34	4.06	4.28
1630	NYSE	AREN	Mon, Aug 28, 2023	3.98	4.20	3.91	4.16
1629	NYSE	AREN	Fri, Aug 25, 2023	3.99	4.04	3.88	3.98
1628	NYSE	AREN	Thu, Aug 24, 2023	4.00	4.16	3.78	4.06
1627	NYSE	AREN	Wed, Aug 23, 2023	4.36	4.36	3.84	4.08
1626	NYSE	AREN	Tue, Aug 22, 2023	4.11	4.36	4.11	4.25
1625	NYSE	AREN	Mon, Aug 21, 2023	4.31	4.44	4.04	4.12
1624	NYSE	AREN	Fri, Aug 18, 2023	4.25	4.46	4.04	4.39
1623	NYSE	AREN	Thu, Aug 17, 2023	4.00	4.40	3.81	4.27
1622	NYSE	AREN	Wed, Aug 16, 2023	3.53	4.02	3.53	3.92
1621	NYSE	AREN	Tue, Aug 15, 2023	4.10	4.38	3.67	3.75
1620	NYSE	AREN	Mon, Aug 14, 2023	3.56	3.56	3.27	3.38
1619	NYSE	AREN	Fri, Aug 11, 2023	3.46	3.58	3.27	3.37
1618	NYSE	AREN	Thu, Aug 10, 2023	3.54	3.54	3.41	3.41
1617	NYSE	AREN	Wed, Aug 9, 2023	3.73	3.78	3.51	3.52
1616	NYSE	AREN	Tue, Aug 8, 2023	3.45	3.85	3.45	3.60
1615	NYSE	AREN	Mon, Aug 7, 2023	3.84	3.84	3.50	3.50
1614	NYSE	AREN	Fri, Aug 4, 2023	3.95	4.05	3.84	3.84
1613	NYSE	AREN	Thu, Aug 3, 2023	3.92	4.10	3.85	3.85
1612	NYSE	AREN	Wed, Aug 2, 2023	3.88	3.91	3.86	3.86
1611	NYSE	AREN	Tue, Aug 1, 2023	3.94	3.94	3.67	3.87
1610	NYSE	AREN	Mon, Jul 31, 2023	4.03	4.03	3.76	3.76
1609	NYSE	AREN	Fri, Jul 28, 2023	3.54	3.96	3.47	3.91
1608	NYSE	AREN	Thu, Jul 27, 2023	3.65	3.72	3.50	3.54
1607	NYSE	AREN	Wed, Jul 26, 2023	3.69	3.79	3.56	3.70
1606	NYSE	AREN	Tue, Jul 25, 2023	3.88	3.92	3.75	3.75
1605	NYSE	AREN	Mon, Jul 24, 2023	3.97	4.03	3.74	3.87
1604	NYSE	AREN	Fri, Jul 21, 2023	4.04	4.20	4.04	4.09
1603	NYSE	AREN	Thu, Jul 20, 2023	4.10	4.10	3.95	4.09
1602	NYSE	AREN	Wed, Jul 19, 2023	4.30	4.36	4.10	4.14
1601	NYSE	AREN	Tue, Jul 18, 2023	4.30	4.52	4.28	4.36
1600	NYSE	AREN	Mon, Jul 17, 2023	4.35	4.49	4.26	4.34
1599	NYSE	AREN	Fri, Jul 14, 2023	4.45	4.55	4.35	4.35
1598	NYSE	AREN	Thu, Jul 13, 2023	4.46	4.63	4.31	4.40
1597	NYSE	AREN	Wed, Jul 12, 2023	4.34	4.73	4.23	4.35
1596	NYSE	AREN	Tue, Jul 11, 2023	4.37	4.40	4.23	4.34
1595	NYSE	AREN	Mon, Jul 10, 2023	4.29	4.49	4.25	4.34
1594	NYSE	AREN	Fri, Jul 7, 2023	4.29	4.50	4.11	4.38
1593	NYSE	AREN	Thu, Jul 6, 2023	4.49	4.49	4.30	4.31
1592	NYSE	AREN	Wed, Jul 5, 2023	4.67	4.75	4.49	4.49
1591	NYSE	AREN	Mon, Jul 3, 2023	4.63	4.79	4.41	4.76
1590	NYSE	AREN	Fri, Jun 30, 2023	4.69	4.82	4.55	4.58
1589	NYSE	AREN	Thu, Jun 29, 2023	5.04	5.04	4.60	4.67
1588	NYSE	AREN	Wed, Jun 28, 2023	4.72	5.09	4.71	5.04
1587	NYSE	AREN	Tue, Jun 27, 2023	4.36	5.27	4.29	4.90
1586	NYSE	AREN	Mon, Jun 26, 2023	3.81	4.14	3.68	4.11
1585	NYSE	AREN	Fri, Jun 23, 2023	3.51	3.72	3.48	3.66
1584	NYSE	AREN	Thu, Jun 22, 2023	3.53	3.57	3.50	3.51
1583	NYSE	AREN	Wed, Jun 21, 2023	3.53	3.65	3.50	3.50
1582	NYSE	AREN	Tue, Jun 20, 2023	3.77	3.77	3.50	3.50
1581	NYSE	AREN	Fri, Jun 16, 2023	3.56	3.97	3.50	3.73
1580	NYSE	AREN	Thu, Jun 15, 2023	3.64	3.71	3.50	3.52
1579	NYSE	AREN	Wed, Jun 14, 2023	4.02	4.02	3.65	3.68
1578	NYSE	AREN	Tue, Jun 13, 2023	3.68	4.06	3.62	3.95
1577	NYSE	AREN	Mon, Jun 12, 2023	3.48	3.69	3.32	3.63
1576	NYSE	AREN	Fri, Jun 9, 2023	3.53	3.53	3.36	3.46
1575	NYSE	AREN	Thu, Jun 8, 2023	3.71	3.79	3.36	3.45
1574	NYSE	AREN	Wed, Jun 7, 2023	3.74	3.95	3.70	3.71
1573	NYSE	AREN	Tue, Jun 6, 2023	4.18	4.26	3.77	3.77
1572	NYSE	AREN	Mon, Jun 5, 2023	3.82	4.20	3.94	3.88
1571	NYSE	AREN	Fri, Jun 2, 2023	3.85	4.06	3.77	3.88
1570	NYSE	AREN	Thu, Jun 1, 2023	4.19	4.29	3.77	3.81
1569	NYSE	AREN	Wed, May 31, 2023	4.09	4.29	4.02	4.20
1568	NYSE	AREN	Tue, May 30, 2023	3.49	4.17	3.49	4.10
1567	NYSE	AREN	Fri, May 26, 2023	3.60	3.60	3.44	3.53
1566	NYSE	AREN	Thu, May 25, 2023	3.47	3.71	3.47	3.65
1565	NYSE	AREN	Wed, May 24, 2023	3.70	3.77	3.45	3.49
1564	NYSE	AREN	Tue, May 23, 2023	3.66	3.89	3.66	3.89
1563	NYSE	AREN	Mon, May 22, 2023	3.50	3.73	3.45	3.72
1562	NYSE	AREN	Fri, May 19, 2023	3.89	3.89	3.45	3.50
1561	NYSE	AREN	Thu, May 18, 2023	3.66	3.89	3.54	3.87
1560	NYSE	AREN	Wed, May 17, 2023	3.48	3.56	3.40	3.51
1559	NYSE	AREN	Tue, May 16, 2023	3.72	3.72	3.35	3.52
1558	NYSE	AREN	Mon, May 15, 2023	3.88	3.92	3.67	3.71
1557	NYSE	AREN	Fri, May 12, 2023	3.95	3.95	3.70	3.86
1556	NYSE	AREN	Thu, May 11, 2023	4.02	4.11	3.66	3.89
1555	NYSE	AREN	Wed, May 10, 2023	4.14	4.25	4.04	4.10
1554	NYSE	AREN	Tue, May 9, 2023	4.06	4.09	4.00	4.08
1553	NYSE	AREN	Mon, May 8, 2023	4.06	4.09	3.95	4.01
1552	NYSE	AREN	Fri, May 5, 2023	4.26	4.26	4.01	4.03
1551	NYSE	AREN	Thu, May 4, 2023	4.00	4.22	3.95	4.18
1550	NYSE	AREN	Wed, May 3, 2023	3.97	4.09	3.96	4.00
1549	NYSE	AREN	Tue, May 2, 2023	4.15	4.20	3.99	3.99
1548	NYSE	AREN	Mon, May 1, 2023	4.23	4.31	4.10	4.12
1547	NYSE	AREN	Fri, Apr 28, 2023	4.21	4.33	4.10	4.10
1546	NYSE	AREN	Thu, Apr 27, 2023	4.37	4.38	4.12	4.18
1545	NYSE	AREN	Wed, Apr 26, 2023	4.58	4.65	4.21	4.25
1544	NYSE	AREN	Tue, Apr 25, 2023	4.28	4.68	4.21	4.58
1543	NYSE	AREN	Mon, Apr 24, 2023	4.20	4.37	4.06	4.34
1542	NYSE	AREN	Fri, Apr 21, 2023	4.00	4.21	4.00	4.20
1541	NYSE	AREN	Thu, Apr 20, 2023	4.06	4.18	3.98	4.06
1540	NYSE	AREN	Wed, Apr 19, 2023	4.05	4.25	4.05	4.13
1539	NYSE	AREN	Tue, Apr 18, 2023	4.24	4.25	4.05	4.05
1538	NYSE	AREN	Mon, Apr 17, 2023	4.28	4.39	4.20	4.29
1537	NYSE	AREN	Fri, Apr 14, 2023	4.63	4.69	4.14	4.28
1536	NYSE	AREN	Thu, Apr 13, 2023	4.28	4.80	4.21	4.63
1535	NYSE	AREN	Wed, Apr 12, 2023	4.03	4.42	4.01	4.25
1534	NYSE	AREN	Tue, Apr 11, 2023	4.00	4.21	3.83	4.06
1533	NYSE	AREN	Mon, Apr 10, 2023	5.18	5.42	4.05	4.08
1532	NYSE	AREN	Thu, Apr 6, 2023	3.61	4.04	3.60	4.04
1531	NYSE	AREN	Wed, Apr 5, 2023	3.90	3.97	3.40	3.59
1530	NYSE	AREN	Tue, Apr 4, 2023	4.24	4.34	3.90	3.95
1529	NYSE	AREN	Mon, Apr 3, 2023	4.26	4.65	4.01	4.24
1528	NYSE	AREN	Fri, Mar 31, 2023	4.05	4.71	4.01	4.25
1527	NYSE	AREN	Thu, Mar 30, 2023	3.94	4.00	3.82	3.87
1526	NYSE	AREN	Wed, Mar 29, 2023	4.11	4.14	3.93	3.95
1525	NYSE	AREN	Tue, Mar 28, 2023	4.28	4.30	3.86	3.95
1524	NYSE	AREN	Mon, Mar 27, 2023	4.33	4.48	4.31	4.40
1523	NYSE	AREN	Fri, Mar 24, 2023	4.40	4.42	4.26	4.37
1522	NYSE	AREN	Thu, Mar 23, 2023	4.56	4.70	4.48	4.60
1521	NYSE	AREN	Wed, Mar 22, 2023	4.97	4.98	4.43	4.61
1520	NYSE	AREN	Tue, Mar 21, 2023	5.05	5.25	4.72	4.95
1519	NYSE	AREN	Mon, Mar 20, 2023	5.04	5.06	4.86	5.03
1518	NYSE	AREN	Fri, Mar 17, 2023	4.92	5.00	4.74	4.85
1517	NYSE	AREN	Thu, Mar 16, 2023	5.25	5.25	4.80	4.92
1516	NYSE	AREN	Wed, Mar 15, 2023	5.37	5.37	4.90	4.98
1515	NYSE	AREN	Tue, Mar 14, 2023	5.53	5.60	5.35	5.36
1514	NYSE	AREN	Mon, Mar 13, 2023	5.17	5.37	5.17	5.30
1513	NYSE	AREN	Fri, Mar 10, 2023	5.55	5.57	4.87	5.15
1512	NYSE	AREN	Thu, Mar 9, 2023	6.52	6.67	5.48	5.58
1511	NYSE	AREN	Wed, Mar 8, 2023	6.99	7.00	6.16	6.70
1510	NYSE	AREN	Tue, Mar 7, 2023	6.95	7.06	6.88	6.90
1509	NYSE	AREN	Mon, Mar 6, 2023	7.09	7.10	6.89	6.99
1508	NYSE	AREN	Fri, Mar 3, 2023	7.11	7.28	6.89	7.08
1507	NYSE	AREN	Thu, Mar 2, 2023	7.45	7.72	7.09	7.11
1506	NYSE	AREN	Wed, Mar 1, 2023	7.79	7.95	7.43	7.47
1505	NYSE	AREN	Tue, Feb 28, 2023	7.95	8.24	7.65	7.86
1504	NYSE	AREN	Mon, Feb 27, 2023	7.79	8.21	7.76	7.97
1503	NYSE	AREN	Fri, Feb 24, 2023	8.48	8.52	7.58	8.09
1502	NYSE	AREN	Thu, Feb 23, 2023	8.98	9.10	8.53	8.91
1501	NYSE	AREN	Wed, Feb 22, 2023	9.33	9.34	8.58	8.85
1500	NYSE	AREN	Tue, Feb 21, 2023	9.62	9.62	9.26	9.26
1499	NYSE	AREN	Fri, Feb 17, 2023	9.81	9.84	9.49	9.57
1498	NYSE	AREN	Thu, Feb 16, 2023	9.39	9.82	9.18	9.62
1497	NYSE	AREN	Wed, Feb 15, 2023	8.90	9.52	8.76	9.46
1496	NYSE	AREN	Tue, Feb 14, 2023	9.22	9.30	8.81	8.88
1495	NYSE	AREN	Mon, Feb 13, 2023	8.94	9.25	8.69	9.13
1494	NYSE	AREN	Fri, Feb 10, 2023	8.91	9.18	8.46	9.05
1493	NYSE	AREN	Thu, Feb 9, 2023	9.93	9.93	8.91	9.04
1492	NYSE	AREN	Wed, Feb 8, 2023	10.35	10.46	9.26	9.55
1491	NYSE	AREN	Tue, Feb 7, 2023	10.72	10.84	10.11	10.38
1490	NYSE	AREN	Mon, Feb 6, 2023	10.35	11.18	10.35	10.76
1489	NYSE	AREN	Fri, Feb 3, 2023	10.20	11.14	10.20	10.42
1488	NYSE	AREN	Thu, Feb 2, 2023	8.88	9.26	8.82	9.14
1487	NYSE	AREN	Wed, Feb 1, 2023	8.83	9.05	8.47	8.85
1486	NYSE	AREN	Tue, Jan 31, 2023	9.13	9.35	8.86	8.94
1485	NYSE	AREN	Mon, Jan 30, 2023	9.21	9.45	8.94	9.31
1484	NYSE	AREN	Fri, Jan 27, 2023	9.08	9.50	8.97	9.29
1483	NYSE	AREN	Thu, Jan 26, 2023	9.27	9.46	9.09	9.35
1482	NYSE	AREN	Wed, Jan 25, 2023	9.22	9.35	8.60	9.32
1481	NYSE	AREN	Tue, Jan 24, 2023	8.09	9.43	7.89	9.29
1480	NYSE	AREN	Mon, Jan 23, 2023	7.86	8.16	7.80	8.01
1479	NYSE	AREN	Fri, Jan 20, 2023	7.72	8.10	7.60	7.86
1478	NYSE	AREN	Thu, Jan 19, 2023	7.82	7.86	7.43	7.70
1477	NYSE	AREN	Wed, Jan 18, 2023	8.31	8.52	7.72	7.77
1476	NYSE	AREN	Tue, Jan 17, 2023	8.45	8.56	8.14	8.43
1475	NYSE	AREN	Fri, Jan 13, 2023	8.27	8.38	8.06	8.38
1474	NYSE	AREN	Thu, Jan 12, 2023	7.94	8.22	7.93	8.17
1473	NYSE	AREN	Wed, Jan 11, 2023	8.10	8.29	7.90	7.94
1472	NYSE	AREN	Tue, Jan 10, 2023	7.94	8.23	7.66	8.10
1471	NYSE	AREN	Mon, Jan 9, 2023	8.36	8.64	7.65	8.00
1470	NYSE	AREN	Fri, Jan 6, 2023	8.92	9.03	8.26	8.41
1469	NYSE	AREN	Thu, Jan 5, 2023	9.77	9.77	8.61	8.85
1468	NYSE	AREN	Wed, Jan 4, 2023	10.00	10.00	9.60	9.77
1467	NYSE	AREN	Tue, Jan 3, 2023	10.61	10.61	9.90	10.01
1466	NYSE	AREN	Fri, Dec 30, 2022	10.43	10.76	10.43	10.61
1465	NYSE	AREN	Thu, Dec 29, 2022	10.22	10.63	10.22	10.54
1464	NYSE	AREN	Wed, Dec 28, 2022	10.31	10.50	9.96	10.29
1463	NYSE	AREN	Tue, Dec 27, 2022	9.45	10.40	9.45	10.16
1462	NYSE	AREN	Fri, Dec 23, 2022	9.28	9.60	9.05	9.40
1461	NYSE	AREN	Thu, Dec 22, 2022	9.20	9.54	8.91	9.21
1460	NYSE	AREN	Wed, Dec 21, 2022	9.41	10.07	9.10	9.29
1459	NYSE	AREN	Tue, Dec 20, 2022	10.34	10.43	8.90	9.55
1458	NYSE	AREN	Mon, Dec 19, 2022	12.60	12.60	10.66	10.74
1457	NYSE	AREN	Fri, Dec 16, 2022	12.82	13.05	11.68	12.63
1456	NYSE	AREN	Thu, Dec 15, 2022	14.18	14.18	12.45	12.67
1455	NYSE	AREN	Wed, Dec 14, 2022	15.95	16.50	13.88	13.95
1454	NYSE	AREN	Tue, Dec 13, 2022	15.01	16.00	14.41	15.78
1453	NYSE	AREN	Mon, Dec 12, 2022	13.14	15.01	13.14	14.63
1452	NYSE	AREN	Fri, Dec 9, 2022	12.91	13.30	12.82	13.23
1451	NYSE	AREN	Thu, Dec 8, 2022	13.40	13.40	13.06	13.24
1450	NYSE	AREN	Wed, Dec 7, 2022	13.57	13.88	13.19	13.37
1449	NYSE	AREN	Tue, Dec 6, 2022	13.22	13.80	13.22	13.44
1448	NYSE	AREN	Mon, Dec 5, 2022	13.92	13.92	13.18	13.77
1447	NYSE	AREN	Fri, Dec 2, 2022	13.71	14.00	13.53	14.00
1446	NYSE	AREN	Thu, Dec 1, 2022	14.00	14.09	12.92	13.82
1445	NYSE	AREN	Wed, Nov 30, 2022	13.61	14.02	12.92	13.72
1444	NYSE	AREN	Tue, Nov 29, 2022	13.62	13.62	13.42	13.49
1443	NYSE	AREN	Mon, Nov 28, 2022	13.89	14.02	13.10	13.56
1442	NYSE	AREN	Fri, Nov 25, 2022	13.85	13.85	13.70	13.85
1441	NYSE	AREN	Wed, Nov 23, 2022	13.66	14.03	13.31	14.02
1440	NYSE	AREN	Tue, Nov 22, 2022	12.79	13.89	12.76	13.77
1439	NYSE	AREN	Mon, Nov 21, 2022	13.42	13.59	12.71	13.15
1438	NYSE	AREN	Fri, Nov 18, 2022	13.24	13.67	12.43	13.52
1437	NYSE	AREN	Thu, Nov 17, 2022	12.02	12.87	12.02	12.79
1436	NYSE	AREN	Wed, Nov 16, 2022	13.70	13.70	12.19	12.35
1435	NYSE	AREN	Tue, Nov 15, 2022	13.97	14.18	13.64	13.99
1434	NYSE	AREN	Mon, Nov 14, 2022	13.88	14.38	13.35	13.57
1433	NYSE	AREN	Fri, Nov 11, 2022	14.55	14.55	13.84	14.20
1432	NYSE	AREN	Thu, Nov 10, 2022	15.00	15.00	13.21	14.41
1431	NYSE	AREN	Wed, Nov 9, 2022	13.89	14.01	13.00	13.65
1430	NYSE	AREN	Tue, Nov 8, 2022	13.77	14.14	13.05	13.92
1429	NYSE	AREN	Mon, Nov 7, 2022	14.30	14.96	13.48	14.03
1428	NYSE	AREN	Fri, Nov 4, 2022	13.78	14.20	12.60	14.20
1427	NYSE	AREN	Thu, Nov 3, 2022	13.23	13.82	11.66	13.56
1426	NYSE	AREN	Wed, Nov 2, 2022	14.06	14.38	13.35	13.90
1425	NYSE	AREN	Tue, Nov 1, 2022	14.37	14.37	13.62	13.95
1424	NYSE	AREN	Mon, Oct 31, 2022	13.68	14.88	13.65	14.10
1423	NYSE	AREN	Fri, Oct 28, 2022	13.72	13.80	13.43	13.75
1422	NYSE	AREN	Thu, Oct 27, 2022	13.94	13.94	13.30	13.64
1421	NYSE	AREN	Wed, Oct 26, 2022	13.66	14.14	13.44	13.79
1420	NYSE	AREN	Tue, Oct 25, 2022	13.59	13.82	13.32	13.67
1419	NYSE	AREN	Mon, Oct 24, 2022	12.90	14.27	12.80	13.47
1418	NYSE	AREN	Fri, Oct 21, 2022	13.34	13.34	12.91	13.23
1417	NYSE	AREN	Thu, Oct 20, 2022	13.28	13.28	12.98	12.98
1416	NYSE	AREN	Wed, Oct 19, 2022	13.15	13.40	13.08	13.15
1415	NYSE	AREN	Tue, Oct 18, 2022	13.44	13.44	12.97	13.36
1414	NYSE	AREN	Mon, Oct 17, 2022	13.22	13.69	12.85	13.20
1413	NYSE	AREN	Fri, Oct 14, 2022	12.98	13.50	12.31	12.83
1412	NYSE	AREN	Thu, Oct 13, 2022	12.53	13.05	12.18	12.96
1411	NYSE	AREN	Wed, Oct 12, 2022	12.70	13.00	12.15	12.80
1410	NYSE	AREN	Tue, Oct 11, 2022	11.87	12.72	11.61	12.60
1409	NYSE	AREN	Mon, Oct 10, 2022	11.93	12.10	11.33	11.96
1408	NYSE	AREN	Fri, Oct 7, 2022	14.17	14.17	12.01	12.16
1407	NYSE	AREN	Thu, Oct 6, 2022	12.97	13.23	12.17	12.71
1406	NYSE	AREN	Wed, Oct 5, 2022	13.18	13.53	12.80	12.89
1405	NYSE	AREN	Tue, Oct 4, 2022	13.46	13.46	13.07	13.35
1404	NYSE	AREN	Mon, Oct 3, 2022	13.08	13.58	12.63	13.29
1403	NYSE	AREN	Fri, Sep 30, 2022	12.71	13.19	11.62	13.10
1402	NYSE	AREN	Thu, Sep 29, 2022	12.84	13.08	11.95	12.76
1401	NYSE	AREN	Wed, Sep 28, 2022	12.91	13.19	12.40	12.96
1400	NYSE	AREN	Tue, Sep 27, 2022	12.31	13.04	11.74	12.94
1399	NYSE	AREN	Mon, Sep 26, 2022	12.15	12.22	11.49	12.11
1398	NYSE	AREN	Fri, Sep 23, 2022	11.41	12.37	10.47	12.35
1397	NYSE	AREN	Thu, Sep 22, 2022	11.85	11.95	11.29	11.95
1396	NYSE	AREN	Wed, Sep 21, 2022	12.11	12.54	11.75	11.83
1395	NYSE	AREN	Tue, Sep 20, 2022	11.94	12.45	11.94	12.19
1394	NYSE	AREN	Mon, Sep 19, 2022	11.79	12.28	11.55	12.12
1393	NYSE	AREN	Fri, Sep 16, 2022	11.68	12.39	11.00	12.15
1392	NYSE	AREN	Thu, Sep 15, 2022	12.73	12.82	11.61	12.08
1391	NYSE	AREN	Wed, Sep 14, 2022	12.80	13.32	12.16	12.59
1390	NYSE	AREN	Tue, Sep 13, 2022	12.73	13.50	12.73	12.76
1389	NYSE	AREN	Mon, Sep 12, 2022	13.23	13.30	12.75	13.30
1388	NYSE	AREN	Fri, Sep 9, 2022	12.48	13.14	12.48	13.07
1387	NYSE	AREN	Thu, Sep 8, 2022	12.00	12.60	11.35	12.51
1386	NYSE	AREN	Wed, Sep 7, 2022	11.17	14.12	11.17	13.32
1385	NYSE	AREN	Tue, Sep 6, 2022	11.75	11.87	11.00	11.51
1384	NYSE	AREN	Fri, Sep 2, 2022	10.62	11.67	10.31	10.92
1383	NYSE	AREN	Thu, Sep 1, 2022	10.35	10.54	10.17	10.50
1382	NYSE	AREN	Wed, Aug 31, 2022	10.31	10.58	10.26	10.52
1381	NYSE	AREN	Tue, Aug 30, 2022	10.75	10.75	10.18	10.55
1380	NYSE	AREN	Mon, Aug 29, 2022	10.90	10.90	10.47	10.68
1379	NYSE	AREN	Fri, Aug 26, 2022	10.66	11.04	10.66	10.94
1378	NYSE	AREN	Thu, Aug 25, 2022	10.68	10.98	10.65	10.98
1377	NYSE	AREN	Wed, Aug 24, 2022	10.70	11.07	10.42	10.85
1376	NYSE	AREN	Tue, Aug 23, 2022	10.48	11.12	10.35	10.70
1375	NYSE	AREN	Mon, Aug 22, 2022	10.04	10.96	10.04	10.69
1374	NYSE	AREN	Fri, Aug 19, 2022	10.91	11.02	10.06	10.18
1373	NYSE	AREN	Thu, Aug 18, 2022	10.90	11.16	10.69	11.14
1372	NYSE	AREN	Wed, Aug 17, 2022	11.55	11.55	10.45	10.67
1371	NYSE	AREN	Tue, Aug 16, 2022	10.74	11.79	10.42	11.49
1370	NYSE	AREN	Mon, Aug 15, 2022	10.58	10.90	10.26	10.56
1369	NYSE	AREN	Fri, Aug 12, 2022	10.61	10.76	10.29	10.72
1368	NYSE	AREN	Thu, Aug 11, 2022	10.79	11.01	10.25	10.56
1367	NYSE	AREN	Wed, Aug 10, 2022	10.37	11.01	10.06	10.92
1366	NYSE	AREN	Tue, Aug 9, 2022	10.48	10.71	10.06	10.25
1365	NYSE	AREN	Mon, Aug 8, 2022	10.08	10.81	9.85	10.58
1364	NYSE	AREN	Fri, Aug 5, 2022	10.05	11.07	9.18	10.11
1363	NYSE	AREN	Thu, Aug 4, 2022	9.92	10.21	9.71	10.10
1362	NYSE	AREN	Wed, Aug 3, 2022	9.90	10.00	9.90	9.93
1361	NYSE	AREN	Tue, Aug 2, 2022	9.99	10.08	9.10	9.95
1360	NYSE	AREN	Mon, Aug 1, 2022	10.38	10.49	9.79	10.11
1359	NYSE	AREN	Fri, Jul 29, 2022	10.45	10.71	9.00	10.41
1358	NYSE	AREN	Thu, Jul 28, 2022	10.70	10.79	9.99	10.50
1357	NYSE	AREN	Wed, Jul 27, 2022	10.20	11.20	9.90	10.78
1356	NYSE	AREN	Tue, Jul 26, 2022	10.50	10.50	10.00	10.42
1355	NYSE	AREN	Mon, Jul 25, 2022	11.00	11.02	10.08	10.37
1354	NYSE	AREN	Fri, Jul 22, 2022	10.64	11.05	10.50	10.88
1353	NYSE	AREN	Thu, Jul 21, 2022	10.23	11.27	10.23	11.14
1352	NYSE	AREN	Wed, Jul 20, 2022	11.20	11.25	10.00	10.55
1351	NYSE	AREN	Tue, Jul 19, 2022	10.01	10.84	10.01	10.69
1350	NYSE	AREN	Mon, Jul 18, 2022	10.15	10.65	9.93	9.97
1349	NYSE	AREN	Fri, Jul 15, 2022	9.85	10.33	9.79	10.00
1348	NYSE	AREN	Thu, Jul 14, 2022	9.70	9.70	9.20	9.45
1347	NYSE	AREN	Wed, Jul 13, 2022	9.85	9.95	9.62	9.62
1346	NYSE	AREN	Tue, Jul 12, 2022	9.99	10.44	9.63	9.70
1345	NYSE	AREN	Mon, Jul 11, 2022	10.32	10.48	10.00	10.04
1344	NYSE	AREN	Fri, Jul 8, 2022	9.97	10.43	9.90	10.11
1343	NYSE	AREN	Thu, Jul 7, 2022	9.21	10.38	9.10	10.15
1342	NYSE	AREN	Wed, Jul 6, 2022	10.72	10.72	9.06	9.26
1341	NYSE	AREN	Tue, Jul 5, 2022	9.36	11.00	9.32	10.95
1340	NYSE	AREN	Fri, Jul 1, 2022	8.87	9.67	8.82	9.55
1339	NYSE	AREN	Thu, Jun 30, 2022	8.50	9.06	8.42	9.00
1338	NYSE	AREN	Wed, Jun 29, 2022	10.64	10.77	8.22	8.56
1337	NYSE	AREN	Tue, Jun 28, 2022	10.67	11.15	10.53	10.82
1336	NYSE	AREN	Mon, Jun 27, 2022	10.89	11.08	10.60	10.84
1335	NYSE	AREN	Fri, Jun 24, 2022	11.75	12.04	10.26	11.00
1334	NYSE	AREN	Thu, Jun 23, 2022	11.22	11.81	10.35	11.78
1333	NYSE	AREN	Wed, Jun 22, 2022	11.20	11.89	11.20	11.56
1332	NYSE	AREN	Tue, Jun 21, 2022	12.48	12.66	11.53	11.56
1331	NYSE	AREN	Fri, Jun 17, 2022	13.90	13.90	12.35	12.57
1330	NYSE	AREN	Thu, Jun 16, 2022	11.84	13.53	11.78	12.88
1329	NYSE	AREN	Wed, Jun 15, 2022	10.88	12.00	10.82	11.76
1328	NYSE	AREN	Tue, Jun 14, 2022	10.54	11.32	10.42	10.60
1327	NYSE	AREN	Mon, Jun 13, 2022	11.19	11.50	10.57	10.57
1326	NYSE	AREN	Fri, Jun 10, 2022	11.99	12.55	11.73	11.93
1325	NYSE	AREN	Thu, Jun 9, 2022	12.52	13.09	12.02	12.13
1324	NYSE	AREN	Wed, Jun 8, 2022	13.16	13.41	12.50	12.74
1323	NYSE	AREN	Tue, Jun 7, 2022	13.03	14.00	13.03	13.33
1322	NYSE	AREN	Mon, Jun 6, 2022	11.42	13.95	11.42	13.20
1321	NYSE	AREN	Fri, Jun 3, 2022	11.59	11.59	10.69	10.69
1320	NYSE	AREN	Thu, Jun 2, 2022	11.30	12.00	11.01	11.66
1319	NYSE	AREN	Wed, Jun 1, 2022	11.04	12.10	10.57	11.19
1318	NYSE	AREN	Tue, May 31, 2022	10.76	11.40	10.58	10.99
1317	NYSE	AREN	Fri, May 27, 2022	11.51	12.25	10.80	11.00
1316	NYSE	AREN	Thu, May 26, 2022	10.85	11.29	10.85	11.25
1315	NYSE	AREN	Wed, May 25, 2022	9.97	11.00	9.97	11.00
1314	NYSE	AREN	Tue, May 24, 2022	10.28	10.44	9.77	9.81
1313	NYSE	AREN	Mon, May 23, 2022	10.30	10.84	10.01	10.67
1312	NYSE	AREN	Fri, May 20, 2022	10.03	10.93	9.48	9.70
1311	NYSE	AREN	Thu, May 19, 2022	9.72	10.06	9.25	9.51
1310	NYSE	AREN	Wed, May 18, 2022	10.49	10.70	9.85	9.87
1309	NYSE	AREN	Tue, May 17, 2022	9.76	10.94	9.76	10.50
1308	NYSE	AREN	Mon, May 16, 2022	11.86	12.06	9.92	9.92
1307	NYSE	AREN	Fri, May 13, 2022	11.51	12.07	11.51	11.62
1306	NYSE	AREN	Thu, May 12, 2022	13.60	13.60	11.09	11.40
1305	NYSE	AREN	Wed, May 11, 2022	13.30	13.82	13.16	13.59
1304	NYSE	AREN	Tue, May 10, 2022	13.82	14.18	13.13	13.15
1303	NYSE	AREN	Mon, May 9, 2022	14.16	14.45	13.15	13.15
1302	NYSE	AREN	Fri, May 6, 2022	11.50	15.40	11.00	15.00
1301	NYSE	AREN	Thu, May 5, 2022	10.45	10.50	10.09	10.45
1300	NYSE	AREN	Wed, May 4, 2022	10.25	10.45	9.95	10.40
1299	NYSE	AREN	Tue, May 3, 2022	10.05	10.25	9.92	10.25
1298	NYSE	AREN	Mon, May 2, 2022	10.19	10.35	9.42	10.05
1297	NYSE	AREN	Fri, Apr 29, 2022	10.10	10.35	9.56	10.35
1296	NYSE	AREN	Thu, Apr 28, 2022	9.01	10.30	9.01	10.00
1295	NYSE	AREN	Wed, Apr 27, 2022	8.90	9.25	8.69	9.25
1294	NYSE	AREN	Tue, Apr 26, 2022	9.25	9.25	8.48	9.13
1293	NYSE	AREN	Mon, Apr 25, 2022	9.37	9.44	9.00	9.15
1292	NYSE	AREN	Fri, Apr 22, 2022	9.53	9.53	8.43	9.25
1291	NYSE	AREN	Thu, Apr 21, 2022	9.00	9.25	8.47	9.20
1290	NYSE	AREN	Wed, Apr 20, 2022	9.39	9.54	8.71	9.24
1289	NYSE	AREN	Tue, Apr 19, 2022	8.93	9.50	8.35	9.50
1288	NYSE	AREN	Mon, Apr 18, 2022	8.80	9.45	8.34	9.09
1287	NYSE	AREN	Thu, Apr 14, 2022	8.75	8.99	8.33	8.80
1286	NYSE	AREN	Wed, Apr 13, 2022	8.74	9.00	8.55	8.80
1285	NYSE	AREN	Tue, Apr 12, 2022	9.31	9.75	8.15	8.50
1284	NYSE	AREN	Mon, Apr 11, 2022	9.51	9.95	9.25	9.40
1283	NYSE	AREN	Fri, Apr 8, 2022	9.61	9.75	9.36	9.75
1282	NYSE	AREN	Thu, Apr 7, 2022	9.52	10.29	9.41	9.70
1281	NYSE	AREN	Wed, Apr 6, 2022	9.49	10.49	9.49	9.73
1280	NYSE	AREN	Tue, Apr 5, 2022	9.63	9.75	9.19	9.66
1279	NYSE	AREN	Mon, Apr 4, 2022	10.07	10.07	9.52	9.75
1278	NYSE	AREN	Fri, Apr 1, 2022	10.60	11.50	9.88	10.00
1277	NYSE	AREN	Thu, Mar 31, 2022	10.00	10.89	9.65	10.83
1276	NYSE	AREN	Wed, Mar 30, 2022	8.88	10.16	8.84	9.43
1275	NYSE	AREN	Tue, Mar 29, 2022	10.08	10.08	9.62	9.70
1274	NYSE	AREN	Mon, Mar 28, 2022	9.67	9.70	9.62	9.70
1273	NYSE	AREN	Fri, Mar 25, 2022	9.60	9.70	9.58	9.70
1272	NYSE	AREN	Thu, Mar 24, 2022	9.11	9.70	8.99	9.55
1271	NYSE	AREN	Wed, Mar 23, 2022	9.50	9.52	9.13	9.26
1270	NYSE	AREN	Tue, Mar 22, 2022	8.92	9.58	8.83	9.51
1269	NYSE	AREN	Mon, Mar 21, 2022	8.72	9.21	8.57	9.01
1268	NYSE	AREN	Fri, Mar 18, 2022	9.50	9.65	8.49	8.82
1267	NYSE	AREN	Thu, Mar 17, 2022	9.23	9.70	8.96	9.62
1266	NYSE	AREN	Wed, Mar 16, 2022	9.66	9.83	8.86	9.50
1265	NYSE	AREN	Tue, Mar 15, 2022	9.08	9.71	9.08	9.64
1264	NYSE	AREN	Mon, Mar 14, 2022	9.80	9.80	8.76	9.21
1263	NYSE	AREN	Fri, Mar 11, 2022	10.06	10.06	8.85	9.70
1262	NYSE	AREN	Thu, Mar 10, 2022	9.85	10.10	9.45	9.58
1261	NYSE	AREN	Wed, Mar 9, 2022	8.79	9.83	8.55	9.48
1260	NYSE	AREN	Tue, Mar 8, 2022	8.75	8.86	8.30	8.80
1259	NYSE	AREN	Mon, Mar 7, 2022	8.25	8.50	8.25	8.36
1258	NYSE	AREN	Fri, Mar 4, 2022	8.24	8.28	8.20	8.28
1257	NYSE	AREN	Thu, Mar 3, 2022	8.20	8.27	8.20	8.20
1256	NYSE	AREN	Wed, Mar 2, 2022	7.90	8.28	7.80	8.17
1255	NYSE	AREN	Tue, Mar 1, 2022	7.76	8.15	7.76	7.80
1254	NYSE	AREN	Mon, Feb 28, 2022	8.14	8.14	7.75	7.92
1253	NYSE	AREN	Fri, Feb 25, 2022	8.18	8.25	8.00	8.24
1252	NYSE	AREN	Thu, Feb 24, 2022	7.90	8.30	7.90	8.25
1251	NYSE	AREN	Wed, Feb 23, 2022	8.19	8.35	8.00	8.09
1250	NYSE	AREN	Tue, Feb 22, 2022	8.67	8.67	8.25	8.26
1249	NYSE	AREN	Fri, Feb 18, 2022	8.18	8.77	8.18	8.67
1248	NYSE	AREN	Thu, Feb 17, 2022	8.54	10.95	8.23	8.30
1247	NYSE	AREN	Wed, Feb 16, 2022	8.41	8.41	8.20	8.28
1246	NYSE	AREN	Tue, Feb 15, 2022	8.17	8.27	7.91	8.20
1245	NYSE	AREN	Mon, Feb 14, 2022	8.20	9.43	8.15	8.16
1244	NYSE	AREN	Fri, Feb 11, 2022	8.25	8.51	8.15	8.25
1243	NYSE	AREN	Thu, Feb 10, 2022	8.75	9.45	8.75	9.20
1242	NYSE	AREN	Wed, Feb 9, 2022	9.50	10.00	7.50	8.50
1241	NYSE	AREN	Wed, Feb 2, 2022	11.00	11.77	10.56	10.78
1240	NYSE	AREN	Tue, Feb 1, 2022	12.12	12.77	9.92	11.11
1239	NYSE	AREN	Mon, Jan 31, 2022	13.20	13.41	13.20	13.20
1238	NYSE	AREN	Fri, Jan 28, 2022	12.65	13.20	11.94	13.20
1237	NYSE	AREN	Thu, Jan 27, 2022	13.09	13.09	11.14	13.07
1236	NYSE	AREN	Wed, Jan 26, 2022	12.65	13.09	12.65	12.65
1235	NYSE	AREN	Tue, Jan 25, 2022	12.60	13.20	12.60	13.20
1234	NYSE	AREN	Mon, Jan 24, 2022	12.67	13.09	11.44	13.09
1233	NYSE	AREN	Fri, Jan 21, 2022	13.81	13.86	12.67	12.67
1232	NYSE	AREN	Thu, Jan 20, 2022	13.20	14.08	13.20	14.08
1231	NYSE	AREN	Wed, Jan 19, 2022	14.96	14.96	12.76	12.76
1230	NYSE	AREN	Tue, Jan 18, 2022	14.96	15.40	14.30	14.30
1229	NYSE	AREN	Fri, Jan 14, 2022	13.20	14.86	13.20	14.86
1228	NYSE	AREN	Thu, Jan 13, 2022	12.71	13.20	12.71	13.20
1227	NYSE	AREN	Wed, Jan 12, 2022	13.31	13.53	10.67	13.20
1226	NYSE	AREN	Tue, Jan 11, 2022	13.46	14.30	13.15	13.33
1225	NYSE	AREN	Mon, Jan 10, 2022	13.88	13.96	13.48	13.96
1224	NYSE	AREN	Fri, Jan 7, 2022	0.00	0.00	0.00	14.30
1223	NYSE	AREN	Thu, Jan 6, 2022	14.51	14.51	13.88	14.30
1222	NYSE	AREN	Wed, Jan 5, 2022	14.20	14.20	14.20	14.20
1221	NYSE	AREN	Tue, Jan 4, 2022	14.41	14.41	14.09	14.09
1220	NYSE	AREN	Mon, Jan 3, 2022	14.11	14.30	14.08	14.30
1219	NYSE	AREN	Fri, Dec 31, 2021	13.86	14.30	13.86	14.08
1218	NYSE	AREN	Thu, Dec 30, 2021	13.86	14.52	13.09	13.70
1217	NYSE	AREN	Wed, Dec 29, 2021	13.42	14.28	12.76	14.19
1216	NYSE	AREN	Tue, Dec 28, 2021	12.56	14.52	12.56	13.42
1215	NYSE	AREN	Mon, Dec 27, 2021	13.86	14.52	12.00	13.64
1214	NYSE	AREN	Thu, Dec 23, 2021	12.94	14.41	12.94	14.30
1213	NYSE	AREN	Wed, Dec 22, 2021	13.86	14.52	11.11	14.19
1212	NYSE	AREN	Tue, Dec 21, 2021	13.64	14.30	12.43	14.30
1211	NYSE	AREN	Mon, Dec 20, 2021	13.86	14.36	9.91	13.20
1210	NYSE	AREN	Fri, Dec 17, 2021	15.18	15.18	14.19	15.18
1209	NYSE	AREN	Thu, Dec 16, 2021	15.62	15.62	15.18	15.18
1208	NYSE	AREN	Wed, Dec 15, 2021	16.17	16.17	15.62	15.62
1207	NYSE	AREN	Tue, Dec 14, 2021	16.61	16.61	14.32	16.06
1206	NYSE	AREN	Mon, Dec 13, 2021	16.28	16.50	14.96	16.39
1205	NYSE	AREN	Fri, Dec 10, 2021	17.15	17.58	16.28	16.28
1204	NYSE	AREN	Thu, Dec 9, 2021	14.35	17.06	14.35	16.72
1203	NYSE	AREN	Wed, Dec 8, 2021	14.73	14.73	13.97	14.73
1202	NYSE	AREN	Tue, Dec 7, 2021	13.20	14.30	13.20	14.19
1201	NYSE	AREN	Mon, Dec 6, 2021	13.22	14.29	11.01	13.20
1200	NYSE	AREN	Fri, Dec 3, 2021	13.20	14.30	12.98	14.19
1199	NYSE	AREN	Thu, Dec 2, 2021	13.63	13.86	12.54	13.86
1198	NYSE	AREN	Wed, Dec 1, 2021	13.86	14.07	13.41	13.46
1197	NYSE	AREN	Tue, Nov 30, 2021	13.20	14.29	13.09	13.86
1196	NYSE	AREN	Mon, Nov 29, 2021	14.08	16.94	13.20	13.53
1195	NYSE	AREN	Fri, Nov 26, 2021	15.84	15.84	13.85	14.30
1194	NYSE	AREN	Wed, Nov 24, 2021	14.19	17.38	13.31	16.61
1193	NYSE	AREN	Tue, Nov 23, 2021	12.10	14.30	12.10	14.08
1192	NYSE	AREN	Mon, Nov 22, 2021	12.87	13.20	12.54	13.20
1191	NYSE	AREN	Fri, Nov 19, 2021	11.11	13.20	10.89	13.20
1190	NYSE	AREN	Thu, Nov 18, 2021	14.74	14.96	10.78	12.10
1189	NYSE	AREN	Wed, Nov 17, 2021	13.54	15.40	13.54	13.64
1188	NYSE	AREN	Tue, Nov 16, 2021	13.20	16.50	12.65	13.37
1187	NYSE	AREN	Mon, Nov 15, 2021	8.91	12.32	8.91	12.32
1186	NYSE	AREN	Fri, Nov 12, 2021	12.10	12.10	11.06	11.88
1185	NYSE	AREN	Thu, Nov 11, 2021	11.00	11.00	9.46	10.12
1184	NYSE	AREN	Wed, Nov 10, 2021	10.45	10.51	9.42	10.01
1183	NYSE	AREN	Tue, Nov 9, 2021	9.90	10.45	9.90	9.90
1182	NYSE	AREN	Mon, Nov 8, 2021	9.90	10.45	9.90	10.45
1181	NYSE	AREN	Fri, Nov 5, 2021	9.90	11.00	9.90	11.00
1180	NYSE	AREN	Thu, Nov 4, 2021	9.90	10.45	9.90	10.45
1179	NYSE	AREN	Wed, Nov 3, 2021	10.45	11.00	10.45	11.00
1178	NYSE	AREN	Tue, Nov 2, 2021	11.00	11.00	10.45	10.45
1177	NYSE	AREN	Mon, Nov 1, 2021	11.66	11.66	11.00	11.00
1176	NYSE	AREN	Fri, Oct 29, 2021	11.22	11.44	10.34	10.78
1175	NYSE	AREN	Thu, Oct 28, 2021	10.29	11.66	10.29	11.22
1174	NYSE	AREN	Wed, Oct 27, 2021	11.00	12.10	8.80	12.10
1173	NYSE	AREN	Tue, Oct 26, 2021	11.22	11.22	10.45	10.45
1172	NYSE	AREN	Mon, Oct 25, 2021	11.66	12.10	11.00	11.88
1171	NYSE	AREN	Fri, Oct 22, 2021	9.68	12.10	9.68	12.10
1170	NYSE	AREN	Thu, Oct 21, 2021	10.01	10.23	9.02	9.02
1169	NYSE	AREN	Wed, Oct 20, 2021	11.00	12.10	8.91	11.00
1168	NYSE	AREN	Tue, Oct 19, 2021	11.00	11.00	10.89	10.89
1167	NYSE	AREN	Mon, Oct 18, 2021	11.00	12.10	9.90	11.22
1166	NYSE	AREN	Fri, Oct 15, 2021	9.90	12.10	9.90	9.90
1165	NYSE	AREN	Thu, Oct 14, 2021	10.45	11.00	9.96	9.96
1164	NYSE	AREN	Wed, Oct 13, 2021	8.91	10.13	8.91	9.48
1163	NYSE	AREN	Tue, Oct 12, 2021	8.80	11.00	8.80	9.02
1162	NYSE	AREN	Mon, Oct 11, 2021	8.80	11.00	8.80	11.00
1161	NYSE	AREN	Fri, Oct 8, 2021	9.90	11.00	9.24	9.24
1160	NYSE	AREN	Thu, Oct 7, 2021	8.80	11.00	8.80	8.80
1159	NYSE	AREN	Wed, Oct 6, 2021	11.00	11.55	8.80	8.80
1158	NYSE	AREN	Tue, Oct 5, 2021	8.80	8.80	7.70	8.36
1157	NYSE	AREN	Mon, Oct 4, 2021	8.68	8.80	7.04	7.04
1156	NYSE	AREN	Fri, Oct 1, 2021	8.80	8.80	6.82	7.81
1155	NYSE	AREN	Thu, Sep 30, 2021	9.90	9.90	6.60	8.36
1154	NYSE	AREN	Wed, Sep 29, 2021	9.35	9.90	9.35	9.68
1153	NYSE	AREN	Tue, Sep 28, 2021	9.90	10.45	8.80	9.68
1152	NYSE	AREN	Mon, Sep 27, 2021	12.10	12.10	8.80	9.90
1151	NYSE	AREN	Fri, Sep 24, 2021	13.20	13.42	11.00	12.10
1150	NYSE	AREN	Thu, Sep 23, 2021	0.00	0.00	0.00	13.20
1149	NYSE	AREN	Wed, Sep 22, 2021	12.10	13.20	10.78	13.20
1148	NYSE	AREN	Tue, Sep 21, 2021	9.90	12.10	9.90	11.00
1147	NYSE	AREN	Mon, Sep 20, 2021	10.45	11.00	10.34	10.34
1146	NYSE	AREN	Fri, Sep 17, 2021	11.00	11.00	11.00	11.00
1145	NYSE	AREN	Thu, Sep 16, 2021	11.00	11.00	11.00	11.00
1144	NYSE	AREN	Wed, Sep 15, 2021	9.90	11.00	9.90	9.90
1143	NYSE	AREN	Tue, Sep 14, 2021	13.20	13.20	11.00	11.00
1142	NYSE	AREN	Mon, Sep 13, 2021	12.98	12.98	9.90	11.00
1141	NYSE	AREN	Fri, Sep 10, 2021	12.10	12.10	12.10	12.10
1140	NYSE	AREN	Thu, Sep 9, 2021	12.65	12.65	11.00	11.00
1139	NYSE	AREN	Wed, Sep 8, 2021	12.21	13.86	11.00	11.00
1138	NYSE	AREN	Tue, Sep 7, 2021	11.00	13.42	11.00	11.00
1137	NYSE	AREN	Fri, Sep 3, 2021	13.42	13.42	11.66	13.42
1136	NYSE	AREN	Thu, Sep 2, 2021	12.10	12.76	12.10	12.10
1135	NYSE	AREN	Wed, Sep 1, 2021	0.00	0.00	0.00	12.76
1134	NYSE	AREN	Tue, Aug 31, 2021	12.10	13.42	11.66	12.76
1133	NYSE	AREN	Mon, Aug 30, 2021	11.44	15.84	11.00	13.42
1132	NYSE	AREN	Fri, Aug 27, 2021	13.97	13.97	13.20	13.42
1131	NYSE	AREN	Thu, Aug 26, 2021	12.32	15.07	11.99	13.20
1130	NYSE	AREN	Wed, Aug 25, 2021	15.62	15.62	11.77	14.74
1129	NYSE	AREN	Tue, Aug 24, 2021	13.57	15.40	12.54	15.40
1128	NYSE	AREN	Mon, Aug 23, 2021	12.54	13.64	11.66	12.54
1127	NYSE	AREN	Fri, Aug 20, 2021	13.86	14.19	12.54	12.54
1126	NYSE	AREN	Thu, Aug 19, 2021	13.20	13.20	12.76	12.76
1125	NYSE	AREN	Wed, Aug 18, 2021	13.20	13.20	13.20	13.20
1124	NYSE	AREN	Tue, Aug 17, 2021	14.52	15.40	11.88	13.86
1123	NYSE	AREN	Mon, Aug 16, 2021	13.20	14.33	13.20	14.33
1122	NYSE	AREN	Fri, Aug 13, 2021	13.86	13.86	13.20	13.20
1121	NYSE	AREN	Thu, Aug 12, 2021	13.86	13.86	13.64	13.64
1120	NYSE	AREN	Wed, Aug 11, 2021	14.78	15.29	13.64	15.29
1119	NYSE	AREN	Tue, Aug 10, 2021	0.00	0.00	0.00	15.40
1118	NYSE	AREN	Mon, Aug 9, 2021	13.77	15.40	13.64	15.40
1117	NYSE	AREN	Fri, Aug 6, 2021	14.52	14.52	14.52	14.52
1116	NYSE	AREN	Thu, Aug 5, 2021	12.76	14.82	12.76	14.74
1115	NYSE	AREN	Wed, Aug 4, 2021	12.76	14.80	12.76	14.80
1114	NYSE	AREN	Tue, Aug 3, 2021	15.02	15.02	12.76	12.76
1113	NYSE	AREN	Mon, Aug 2, 2021	14.19	14.19	14.19	14.19
1112	NYSE	AREN	Fri, Jul 30, 2021	15.40	15.40	13.86	14.08
1111	NYSE	AREN	Thu, Jul 29, 2021	13.20	13.20	13.20	13.20
1110	NYSE	AREN	Wed, Jul 28, 2021	13.64	13.64	13.20	13.20
1109	NYSE	AREN	Tue, Jul 27, 2021	13.20	13.42	13.20	13.42
1108	NYSE	AREN	Mon, Jul 26, 2021	13.20	14.96	13.20	14.96
1107	NYSE	AREN	Fri, Jul 23, 2021	11.00	14.96	11.00	11.99
1106	NYSE	AREN	Thu, Jul 22, 2021	12.32	14.96	12.32	14.96
1105	NYSE	AREN	Wed, Jul 21, 2021	15.40	15.40	15.40	15.40
1104	NYSE	AREN	Tue, Jul 20, 2021	11.00	15.40	11.00	14.96
1103	NYSE	AREN	Mon, Jul 19, 2021	14.30	16.49	12.32	12.32
1102	NYSE	AREN	Fri, Jul 16, 2021	14.53	16.39	13.31	14.08
1101	NYSE	AREN	Thu, Jul 15, 2021	15.62	15.84	14.53	14.74
1100	NYSE	AREN	Wed, Jul 14, 2021	14.98	16.49	14.98	15.62
1099	NYSE	AREN	Tue, Jul 13, 2021	16.50	16.50	13.94	16.50
1098	NYSE	AREN	Mon, Jul 12, 2021	17.04	17.38	16.61	16.61
1097	NYSE	AREN	Fri, Jul 9, 2021	15.40	15.95	15.40	15.95
1096	NYSE	AREN	Wed, Jul 7, 2021	14.74	17.38	14.74	15.40
1095	NYSE	AREN	Tue, Jul 6, 2021	17.71	17.71	15.45	16.34
1094	NYSE	AREN	Fri, Jul 2, 2021	15.40	17.16	15.40	17.16
1093	NYSE	AREN	Thu, Jul 1, 2021	15.42	16.49	15.42	16.49
1092	NYSE	AREN	Wed, Jun 30, 2021	17.60	17.60	15.40	17.15
1091	NYSE	AREN	Tue, Jun 29, 2021	15.40	17.27	15.40	17.26
1090	NYSE	AREN	Mon, Jun 28, 2021	14.96	17.58	12.32	17.14
1089	NYSE	AREN	Fri, Jun 25, 2021	15.40	16.50	14.96	15.95
1088	NYSE	AREN	Thu, Jun 24, 2021	15.95	17.38	14.96	14.96
1087	NYSE	AREN	Wed, Jun 23, 2021	16.07	16.07	15.40	15.40
1086	NYSE	AREN	Tue, Jun 22, 2021	16.83	17.82	16.06	17.82
1085	NYSE	AREN	Mon, Jun 21, 2021	18.04	18.04	16.06	17.59
1084	NYSE	AREN	Fri, Jun 18, 2021	16.07	17.60	16.06	16.06
1083	NYSE	AREN	Thu, Jun 17, 2021	16.50	17.58	16.06	16.06
1082	NYSE	AREN	Wed, Jun 16, 2021	17.16	17.60	16.50	17.60
1081	NYSE	AREN	Tue, Jun 15, 2021	17.82	17.82	17.16	17.38
1080	NYSE	AREN	Mon, Jun 14, 2021	17.38	18.48	16.95	18.48
1079	NYSE	AREN	Fri, Jun 11, 2021	18.04	18.26	15.62	15.62
1078	NYSE	AREN	Thu, Jun 10, 2021	17.60	17.60	16.12	17.60
1077	NYSE	AREN	Wed, Jun 9, 2021	17.60	17.60	16.86	17.60
1076	NYSE	AREN	Tue, Jun 8, 2021	15.62	16.86	12.32	16.86
1075	NYSE	AREN	Mon, Jun 7, 2021	17.38	17.58	16.06	16.50
1074	NYSE	AREN	Fri, Jun 4, 2021	17.60	17.60	15.62	16.94
1073	NYSE	AREN	Thu, Jun 3, 2021	16.02	16.50	16.02	16.50
1072	NYSE	AREN	Wed, Jun 2, 2021	16.83	17.60	16.06	16.06
1071	NYSE	AREN	Tue, Jun 1, 2021	15.95	17.60	15.95	16.28
1070	NYSE	AREN	Fri, May 28, 2021	15.62	17.60	15.62	16.28
1069	NYSE	AREN	Thu, May 27, 2021	17.60	18.37	16.50	16.83
1068	NYSE	AREN	Wed, May 26, 2021	17.16	18.04	17.05	17.60
1067	NYSE	AREN	Tue, May 25, 2021	19.36	19.36	17.16	17.16
1066	NYSE	AREN	Mon, May 24, 2021	15.84	19.58	15.84	17.38
1065	NYSE	AREN	Fri, May 21, 2021	15.86	17.71	15.86	17.71
1064	NYSE	AREN	Thu, May 20, 2021	15.84	17.71	15.84	17.60
1063	NYSE	AREN	Wed, May 19, 2021	15.63	16.50	15.62	15.62
1062	NYSE	AREN	Tue, May 18, 2021	15.64	15.64	15.62	15.62
1061	NYSE	AREN	Mon, May 17, 2021	15.84	17.60	15.84	16.50
1060	NYSE	AREN	Fri, May 14, 2021	0.00	0.00	0.00	16.50
1059	NYSE	AREN	Thu, May 13, 2021	16.16	16.50	15.84	16.50
1058	NYSE	AREN	Wed, May 12, 2021	15.84	16.06	15.62	15.62
1057	NYSE	AREN	Tue, May 11, 2021	15.84	17.26	15.84	15.85
1056	NYSE	AREN	Mon, May 10, 2021	15.63	18.69	15.63	15.84
1055	NYSE	AREN	Fri, May 7, 2021	15.62	18.48	15.62	18.48
1054	NYSE	AREN	Thu, May 6, 2021	15.42	18.70	15.42	18.69
1053	NYSE	AREN	Wed, May 5, 2021	18.70	18.70	17.16	18.70
1052	NYSE	AREN	Tue, May 4, 2021	15.52	16.50	15.52	16.50
1051	NYSE	AREN	Mon, May 3, 2021	15.42	16.50	15.42	16.50
1050	NYSE	AREN	Fri, Apr 30, 2021	15.62	19.36	15.62	17.60
1049	NYSE	AREN	Thu, Apr 29, 2021	19.35	19.36	15.42	18.92
1048	NYSE	AREN	Wed, Apr 28, 2021	15.62	19.36	15.62	19.36
1047	NYSE	AREN	Tue, Apr 27, 2021	15.62	19.36	15.62	17.60
1046	NYSE	AREN	Mon, Apr 26, 2021	18.48	19.36	15.40	18.48
1045	NYSE	AREN	Fri, Apr 23, 2021	16.62	20.02	15.40	20.02
1044	NYSE	AREN	Thu, Apr 22, 2021	16.39	19.80	15.84	19.80
1043	NYSE	AREN	Wed, Apr 21, 2021	16.50	16.50	16.50	16.50
1042	NYSE	AREN	Tue, Apr 20, 2021	16.50	16.50	16.50	16.50
1041	NYSE	AREN	Mon, Apr 19, 2021	16.83	17.93	15.84	17.93
1040	NYSE	AREN	Fri, Apr 16, 2021	15.84	15.84	15.84	15.84
1039	NYSE	AREN	Thu, Apr 15, 2021	15.84	19.80	15.84	17.60
1038	NYSE	AREN	Wed, Apr 14, 2021	20.02	20.02	16.29	17.60
1037	NYSE	AREN	Tue, Apr 13, 2021	0.00	0.00	0.00	18.48
1036	NYSE	AREN	Mon, Apr 12, 2021	20.02	20.02	17.60	18.48
1035	NYSE	AREN	Fri, Apr 9, 2021	18.76	20.44	15.41	17.82
1034	NYSE	AREN	Thu, Apr 8, 2021	15.62	19.91	15.62	19.80
1033	NYSE	AREN	Wed, Apr 7, 2021	20.68	20.68	19.25	19.75
1032	NYSE	AREN	Tue, Apr 6, 2021	20.90	20.90	20.68	20.68
1031	NYSE	AREN	Mon, Apr 5, 2021	22.88	22.88	16.94	20.90
1030	NYSE	AREN	Thu, Apr 1, 2021	15.40	20.02	15.40	20.02
1029	NYSE	AREN	Wed, Mar 31, 2021	20.68	20.68	19.62	20.02
1028	NYSE	AREN	Tue, Mar 30, 2021	19.80	21.34	19.80	20.68
1027	NYSE	AREN	Mon, Mar 29, 2021	22.00	22.00	19.80	21.34
1026	NYSE	AREN	Fri, Mar 26, 2021	22.22	22.22	19.36	20.86
1025	NYSE	AREN	Thu, Mar 25, 2021	21.56	23.43	18.70	21.96
1024	NYSE	AREN	Wed, Mar 24, 2021	24.20	66.00	15.40	21.96
1023	NYSE	AREN	Tue, Mar 23, 2021	20.35	23.10	18.70	21.78
1022	NYSE	AREN	Mon, Mar 22, 2021	17.82	18.48	17.38	18.48
1021	NYSE	AREN	Fri, Mar 19, 2021	17.71	18.37	17.71	17.82
1020	NYSE	AREN	Thu, Mar 18, 2021	17.60	18.48	16.94	17.60
1019	NYSE	AREN	Wed, Mar 17, 2021	17.60	17.60	15.84	17.60
1018	NYSE	AREN	Tue, Mar 16, 2021	15.40	17.60	15.40	17.16
1017	NYSE	AREN	Mon, Mar 15, 2021	17.60	17.60	15.62	15.62
1016	NYSE	AREN	Fri, Mar 12, 2021	15.40	17.60	15.40	15.84
1015	NYSE	AREN	Thu, Mar 11, 2021	15.40	18.48	15.40	15.40
1014	NYSE	AREN	Wed, Mar 10, 2021	16.94	16.94	15.40	15.84
1013	NYSE	AREN	Tue, Mar 9, 2021	16.32	16.32	13.86	16.28
1012	NYSE	AREN	Mon, Mar 8, 2021	15.62	17.38	11.44	16.32
1011	NYSE	AREN	Fri, Mar 5, 2021	15.40	17.51	15.40	15.40
1010	NYSE	AREN	Thu, Mar 4, 2021	17.60	18.48	16.50	16.50
1009	NYSE	AREN	Wed, Mar 3, 2021	16.94	17.47	15.40	16.83
1008	NYSE	AREN	Tue, Mar 2, 2021	9.24	17.60	9.24	16.94
1007	NYSE	AREN	Mon, Mar 1, 2021	16.94	17.60	14.30	17.60
1006	NYSE	AREN	Fri, Feb 26, 2021	12.10	16.94	12.10	16.94
1005	NYSE	AREN	Thu, Feb 25, 2021	17.82	17.82	15.40	16.61
1004	NYSE	AREN	Wed, Feb 24, 2021	17.60	17.60	16.28	16.87
1003	NYSE	AREN	Tue, Feb 23, 2021	17.82	17.82	14.74	15.40
1002	NYSE	AREN	Mon, Feb 22, 2021	16.06	18.48	15.84	17.38
1001	NYSE	AREN	Fri, Feb 19, 2021	17.82	18.48	13.64	17.60
1000	NYSE	AREN	Thu, Feb 18, 2021	18.70	18.70	15.40	17.16
999	NYSE	AREN	Wed, Feb 17, 2021	16.94	17.60	14.30	17.38
998	NYSE	AREN	Tue, Feb 16, 2021	16.81	17.38	15.40	15.62
997	NYSE	AREN	Fri, Feb 12, 2021	14.96	20.90	13.64	16.50
996	NYSE	AREN	Thu, Feb 11, 2021	14.30	14.30	13.64	13.64
995	NYSE	AREN	Wed, Feb 10, 2021	14.19	14.52	13.86	14.30
994	NYSE	AREN	Tue, Feb 9, 2021	14.63	14.63	13.75	14.20
993	NYSE	AREN	Mon, Feb 8, 2021	14.63	14.96	13.64	14.30
992	NYSE	AREN	Fri, Feb 5, 2021	14.30	14.30	13.44	13.96
991	NYSE	AREN	Thu, Feb 4, 2021	14.30	14.96	13.64	14.30
990	NYSE	AREN	Wed, Feb 3, 2021	12.49	14.30	12.49	14.30
989	NYSE	AREN	Tue, Feb 2, 2021	14.64	14.64	13.64	14.08
988	NYSE	AREN	Mon, Feb 1, 2021	14.30	14.30	13.20	14.08
987	NYSE	AREN	Fri, Jan 29, 2021	14.63	14.96	13.64	13.86
986	NYSE	AREN	Thu, Jan 28, 2021	12.49	14.96	12.10	14.30
985	NYSE	AREN	Wed, Jan 27, 2021	13.42	14.30	13.42	14.30
984	NYSE	AREN	Tue, Jan 26, 2021	14.08	14.30	12.87	14.08
983	NYSE	AREN	Mon, Jan 25, 2021	13.86	14.96	13.27	14.08
982	NYSE	AREN	Fri, Jan 22, 2021	14.08	14.30	13.42	14.30
981	NYSE	AREN	Thu, Jan 21, 2021	13.20	14.08	12.76	13.86
980	NYSE	AREN	Wed, Jan 20, 2021	14.08	14.08	12.76	13.20
979	NYSE	AREN	Tue, Jan 19, 2021	14.30	14.30	13.86	13.88
978	NYSE	AREN	Fri, Jan 15, 2021	14.74	14.74	13.86	14.30
977	NYSE	AREN	Thu, Jan 14, 2021	14.08	14.74	13.42	14.30
976	NYSE	AREN	Wed, Jan 13, 2021	13.20	14.30	12.65	14.30
975	NYSE	AREN	Tue, Jan 12, 2021	13.09	13.20	12.98	12.98
974	NYSE	AREN	Mon, Jan 11, 2021	12.76	13.20	12.76	12.98
973	NYSE	AREN	Fri, Jan 8, 2021	12.76	13.20	12.76	12.98
972	NYSE	AREN	Thu, Jan 7, 2021	13.20	13.20	12.76	13.20
971	NYSE	AREN	Wed, Jan 6, 2021	13.20	13.20	12.65	13.20
970	NYSE	AREN	Tue, Jan 5, 2021	13.20	13.20	12.10	12.98
969	NYSE	AREN	Mon, Jan 4, 2021	13.20	13.20	12.10	13.20
968	NYSE	AREN	Thu, Dec 31, 2020	11.55	13.20	11.55	13.20
967	NYSE	AREN	Wed, Dec 30, 2020	14.08	14.08	12.10	13.20
966	NYSE	AREN	Tue, Dec 29, 2020	14.30	14.30	11.66	14.08
965	NYSE	AREN	Mon, Dec 28, 2020	12.65	13.20	11.55	13.20
964	NYSE	AREN	Thu, Dec 24, 2020	12.98	12.98	12.54	12.98
963	NYSE	AREN	Wed, Dec 23, 2020	11.22	13.20	11.22	12.54
962	NYSE	AREN	Tue, Dec 22, 2020	13.20	13.97	12.62	13.20
961	NYSE	AREN	Mon, Dec 21, 2020	14.08	14.30	12.54	13.20
960	NYSE	AREN	Fri, Dec 18, 2020	13.86	14.30	12.54	13.42
959	NYSE	AREN	Thu, Dec 17, 2020	14.30	14.30	13.20	13.42
958	NYSE	AREN	Wed, Dec 16, 2020	12.54	14.08	12.54	13.64
957	NYSE	AREN	Tue, Dec 15, 2020	11.00	13.64	11.00	13.20
956	NYSE	AREN	Mon, Dec 14, 2020	13.86	14.96	13.20	13.38
955	NYSE	AREN	Fri, Dec 11, 2020	13.20	13.86	12.10	13.59
954	NYSE	AREN	Thu, Dec 10, 2020	14.30	14.52	13.20	13.86
953	NYSE	AREN	Wed, Dec 9, 2020	13.53	15.40	13.20	14.52
952	NYSE	AREN	Tue, Dec 8, 2020	13.53	14.52	13.53	14.52
951	NYSE	AREN	Mon, Dec 7, 2020	15.40	15.40	13.20	14.74
950	NYSE	AREN	Fri, Dec 4, 2020	11.22	15.40	11.22	14.30
949	NYSE	AREN	Thu, Dec 3, 2020	13.81	15.18	11.88	14.96
948	NYSE	AREN	Wed, Dec 2, 2020	15.18	15.40	14.74	14.96
947	NYSE	AREN	Tue, Dec 1, 2020	14.74	15.40	14.74	15.18
946	NYSE	AREN	Mon, Nov 30, 2020	15.40	15.40	13.70	15.40
945	NYSE	AREN	Fri, Nov 27, 2020	15.40	15.40	15.40	15.40
944	NYSE	AREN	Wed, Nov 25, 2020	16.28	16.28	14.30	14.30
943	NYSE	AREN	Tue, Nov 24, 2020	14.96	15.40	11.77	15.40
942	NYSE	AREN	Mon, Nov 23, 2020	13.37	15.40	13.37	14.96
941	NYSE	AREN	Fri, Nov 20, 2020	14.14	14.52	13.75	14.52
940	NYSE	AREN	Thu, Nov 19, 2020	14.08	14.52	13.64	13.75
939	NYSE	AREN	Wed, Nov 18, 2020	13.20	14.41	13.20	14.30
938	NYSE	AREN	Tue, Nov 17, 2020	13.20	13.20	12.10	12.98
937	NYSE	AREN	Mon, Nov 16, 2020	14.52	14.52	11.88	13.16
936	NYSE	AREN	Fri, Nov 13, 2020	12.76	14.52	11.00	14.52
935	NYSE	AREN	Thu, Nov 12, 2020	14.30	15.40	11.44	14.61
934	NYSE	AREN	Wed, Nov 11, 2020	11.33	14.08	11.33	12.10
933	NYSE	AREN	Tue, Nov 10, 2020	15.40	15.40	12.98	14.08
932	NYSE	AREN	Mon, Nov 9, 2020	13.09	15.40	12.98	14.08
931	NYSE	AREN	Fri, Nov 6, 2020	12.54	13.20	12.32	13.20
930	NYSE	AREN	Thu, Nov 5, 2020	14.30	14.30	12.54	14.30
929	NYSE	AREN	Wed, Nov 4, 2020	12.98	12.98	12.32	12.32
928	NYSE	AREN	Tue, Nov 3, 2020	12.10	13.20	11.88	12.98
927	NYSE	AREN	Mon, Nov 2, 2020	11.44	15.36	11.22	12.98
926	NYSE	AREN	Fri, Oct 30, 2020	0.00	0.00	0.00	14.52
925	NYSE	AREN	Thu, Oct 29, 2020	11.44	14.52	11.00	14.52
924	NYSE	AREN	Wed, Oct 28, 2020	12.98	12.98	11.22	11.88
923	NYSE	AREN	Tue, Oct 27, 2020	14.30	14.30	14.30	14.30
922	NYSE	AREN	Mon, Oct 26, 2020	14.30	14.30	13.86	13.86
921	NYSE	AREN	Fri, Oct 23, 2020	14.96	14.96	14.30	14.30
920	NYSE	AREN	Thu, Oct 22, 2020	14.30	15.36	14.30	14.83
919	NYSE	AREN	Wed, Oct 21, 2020	14.30	14.51	14.30	14.51
918	NYSE	AREN	Tue, Oct 20, 2020	0.00	0.00	0.00	14.96
917	NYSE	AREN	Mon, Oct 19, 2020	15.36	15.36	14.96	14.96
916	NYSE	AREN	Fri, Oct 16, 2020	15.40	15.40	14.41	14.96
915	NYSE	AREN	Thu, Oct 15, 2020	13.86	13.86	13.86	13.86
914	NYSE	AREN	Wed, Oct 14, 2020	13.20	15.14	13.20	13.20
913	NYSE	AREN	Tue, Oct 13, 2020	15.18	15.18	12.14	15.14
912	NYSE	AREN	Mon, Oct 12, 2020	15.40	15.40	13.20	13.20
911	NYSE	AREN	Fri, Oct 9, 2020	13.42	15.40	12.36	15.40
910	NYSE	AREN	Thu, Oct 8, 2020	15.40	15.40	14.52	14.52
909	NYSE	AREN	Wed, Oct 7, 2020	14.30	15.40	13.20	15.40
908	NYSE	AREN	Tue, Oct 6, 2020	13.86	14.30	13.86	14.30
907	NYSE	AREN	Mon, Oct 5, 2020	16.50	16.50	14.30	14.30
906	NYSE	AREN	Fri, Oct 2, 2020	16.94	17.16	16.50	16.50
905	NYSE	AREN	Thu, Oct 1, 2020	19.80	19.80	13.20	16.50
904	NYSE	AREN	Wed, Sep 30, 2020	20.02	20.02	18.92	19.58
903	NYSE	AREN	Tue, Sep 29, 2020	16.94	17.60	16.94	17.60
902	NYSE	AREN	Mon, Sep 28, 2020	18.26	20.02	18.04	20.02
901	NYSE	AREN	Fri, Sep 25, 2020	19.58	19.58	19.36	19.36
900	NYSE	AREN	Thu, Sep 24, 2020	19.80	19.80	19.80	19.80
899	NYSE	AREN	Wed, Sep 23, 2020	21.12	21.12	17.16	17.16
898	NYSE	AREN	Tue, Sep 22, 2020	16.06	21.12	16.06	20.68
897	NYSE	AREN	Mon, Sep 21, 2020	17.60	17.60	11.88	16.94
896	NYSE	AREN	Fri, Sep 18, 2020	20.46	20.79	17.00	20.46
895	NYSE	AREN	Thu, Sep 17, 2020	22.00	22.00	19.80	19.80
894	NYSE	AREN	Wed, Sep 16, 2020	20.90	22.00	20.90	22.00
893	NYSE	AREN	Tue, Sep 15, 2020	21.34	22.00	21.34	22.00
892	NYSE	AREN	Mon, Sep 14, 2020	22.00	23.10	21.78	21.78
891	NYSE	AREN	Fri, Sep 11, 2020	21.47	22.44	21.34	21.77
890	NYSE	AREN	Thu, Sep 10, 2020	22.00	22.72	16.50	21.78
889	NYSE	AREN	Wed, Sep 9, 2020	22.00	24.64	20.24	22.00
888	NYSE	AREN	Tue, Sep 8, 2020	16.50	19.80	15.68	18.70
887	NYSE	AREN	Fri, Sep 4, 2020	17.60	17.60	15.40	16.50
886	NYSE	AREN	Thu, Sep 3, 2020	15.40	15.40	15.40	15.40
885	NYSE	AREN	Wed, Sep 2, 2020	16.94	17.37	14.34	15.40
884	NYSE	AREN	Tue, Sep 1, 2020	15.84	16.94	15.84	16.50
883	NYSE	AREN	Mon, Aug 31, 2020	15.84	15.84	12.87	13.20
882	NYSE	AREN	Fri, Aug 28, 2020	16.50	16.94	12.54	14.30
881	NYSE	AREN	Thu, Aug 27, 2020	16.94	17.60	16.06	16.06
880	NYSE	AREN	Wed, Aug 26, 2020	14.41	16.94	13.42	15.84
879	NYSE	AREN	Tue, Aug 25, 2020	12.43	15.40	12.43	15.40
878	NYSE	AREN	Mon, Aug 24, 2020	14.81	14.83	14.81	14.81
877	NYSE	AREN	Fri, Aug 21, 2020	14.85	14.85	14.81	14.81
876	NYSE	AREN	Thu, Aug 20, 2020	14.80	14.81	14.80	14.81
875	NYSE	AREN	Wed, Aug 19, 2020	14.74	14.74	14.74	14.74
874	NYSE	AREN	Tue, Aug 18, 2020	17.60	17.60	15.84	16.94
873	NYSE	AREN	Mon, Aug 17, 2020	14.74	14.74	14.74	14.74
872	NYSE	AREN	Fri, Aug 14, 2020	14.74	17.60	14.74	16.50
871	NYSE	AREN	Thu, Aug 13, 2020	15.84	16.50	14.74	14.74
870	NYSE	AREN	Wed, Aug 12, 2020	16.50	16.50	11.22	14.30
869	NYSE	AREN	Tue, Aug 11, 2020	14.96	16.72	13.20	16.50
868	NYSE	AREN	Mon, Aug 10, 2020	14.96	14.96	13.20	14.96
867	NYSE	AREN	Fri, Aug 7, 2020	14.96	14.96	13.20	14.96
866	NYSE	AREN	Thu, Aug 6, 2020	13.20	14.96	12.76	13.42
865	NYSE	AREN	Wed, Aug 5, 2020	14.96	14.96	13.86	14.52
864	NYSE	AREN	Tue, Aug 4, 2020	13.64	14.96	12.32	13.64
863	NYSE	AREN	Mon, Aug 3, 2020	11.22	14.30	11.22	13.20
862	NYSE	AREN	Fri, Jul 31, 2020	13.97	13.97	12.60	13.97
861	NYSE	AREN	Thu, Jul 30, 2020	12.64	13.64	12.64	13.64
860	NYSE	AREN	Wed, Jul 29, 2020	13.19	13.19	11.77	13.19
859	NYSE	AREN	Tue, Jul 28, 2020	0.00	0.00	0.00	13.19
858	NYSE	AREN	Mon, Jul 27, 2020	12.10	13.19	11.00	13.19
857	NYSE	AREN	Fri, Jul 24, 2020	11.11	13.20	11.00	12.10
856	NYSE	AREN	Thu, Jul 23, 2020	13.20	13.20	13.20	13.20
855	NYSE	AREN	Wed, Jul 22, 2020	13.20	13.20	11.11	13.20
854	NYSE	AREN	Tue, Jul 21, 2020	13.20	13.20	13.20	13.20
853	NYSE	AREN	Mon, Jul 20, 2020	12.10	13.20	12.10	13.20
852	NYSE	AREN	Fri, Jul 17, 2020	12.10	12.10	11.55	12.10
851	NYSE	AREN	Thu, Jul 16, 2020	12.76	13.42	11.00	12.10
850	NYSE	AREN	Wed, Jul 15, 2020	14.28	14.28	12.76	12.76
849	NYSE	AREN	Tue, Jul 14, 2020	12.76	13.86	12.76	13.64
848	NYSE	AREN	Mon, Jul 13, 2020	12.76	12.76	12.76	12.76
847	NYSE	AREN	Fri, Jul 10, 2020	12.76	14.28	12.76	14.28
846	NYSE	AREN	Thu, Jul 9, 2020	13.86	13.86	13.86	13.86
845	NYSE	AREN	Wed, Jul 8, 2020	13.64	14.28	12.76	14.28
844	NYSE	AREN	Tue, Jul 7, 2020	14.28	14.28	13.31	13.86
843	NYSE	AREN	Mon, Jul 6, 2020	13.06	14.28	12.76	12.76
842	NYSE	AREN	Thu, Jul 2, 2020	12.76	14.06	12.76	13.14
841	NYSE	AREN	Wed, Jul 1, 2020	14.28	14.28	12.76	14.06
840	NYSE	AREN	Tue, Jun 30, 2020	14.28	14.28	12.76	14.28
839	NYSE	AREN	Mon, Jun 29, 2020	13.20	14.08	12.76	12.76
838	NYSE	AREN	Thu, Jun 25, 2020	0.00	0.00	0.00	14.28
837	NYSE	AREN	Wed, Jun 24, 2020	12.76	14.28	12.76	14.28
836	NYSE	AREN	Tue, Jun 23, 2020	14.52	14.52	12.98	13.64
835	NYSE	AREN	Mon, Jun 22, 2020	12.98	14.74	12.98	14.52
834	NYSE	AREN	Fri, Jun 19, 2020	14.96	17.60	13.86	15.18
833	NYSE	AREN	Thu, Jun 18, 2020	13.20	14.96	13.20	14.96
832	NYSE	AREN	Wed, Jun 17, 2020	12.76	14.30	12.76	14.30
831	NYSE	AREN	Tue, Jun 16, 2020	12.76	14.30	12.76	12.76
830	NYSE	AREN	Mon, Jun 15, 2020	13.86	14.30	12.76	12.98
829	NYSE	AREN	Fri, Jun 12, 2020	12.76	14.30	12.76	13.75
828	NYSE	AREN	Thu, Jun 11, 2020	12.10	14.96	12.10	12.76
827	NYSE	AREN	Wed, Jun 10, 2020	12.98	14.96	12.76	14.96
826	NYSE	AREN	Tue, Jun 9, 2020	12.76	13.20	11.44	13.20
825	NYSE	AREN	Mon, Jun 8, 2020	11.44	17.38	9.68	12.76
824	NYSE	AREN	Fri, Jun 5, 2020	10.56	11.00	9.24	11.00
823	NYSE	AREN	Thu, Jun 4, 2020	10.56	10.56	9.68	10.12
822	NYSE	AREN	Wed, Jun 3, 2020	9.68	10.56	9.68	10.56
821	NYSE	AREN	Tue, Jun 2, 2020	10.56	10.56	9.90	10.34
820	NYSE	AREN	Mon, Jun 1, 2020	10.56	10.56	9.24	10.56
819	NYSE	AREN	Fri, May 29, 2020	10.56	10.56	9.24	9.46
818	NYSE	AREN	Thu, May 28, 2020	10.56	10.56	9.24	9.90
817	NYSE	AREN	Wed, May 27, 2020	9.90	10.56	9.24	9.24
816	NYSE	AREN	Tue, May 26, 2020	10.56	10.56	9.24	9.90
815	NYSE	AREN	Fri, May 22, 2020	9.90	10.12	9.68	9.68
814	NYSE	AREN	Thu, May 21, 2020	9.68	10.78	9.24	9.68
813	NYSE	AREN	Wed, May 20, 2020	10.56	11.00	9.24	9.68
812	NYSE	AREN	Tue, May 19, 2020	10.78	10.78	9.24	9.90
811	NYSE	AREN	Mon, May 18, 2020	9.68	11.66	9.24	9.68
810	NYSE	AREN	Fri, May 15, 2020	9.24	11.55	9.24	11.55
809	NYSE	AREN	Thu, May 14, 2020	11.44	11.77	10.56	10.56
808	NYSE	AREN	Wed, May 13, 2020	9.68	11.44	6.60	11.44
807	NYSE	AREN	Tue, May 12, 2020	10.56	11.22	9.68	11.22
806	NYSE	AREN	Mon, May 11, 2020	9.46	11.22	9.46	9.57
805	NYSE	AREN	Fri, May 8, 2020	11.22	11.44	9.46	9.46
804	NYSE	AREN	Thu, May 7, 2020	9.25	11.22	9.25	10.34
803	NYSE	AREN	Wed, May 6, 2020	11.44	11.44	11.22	11.22
802	NYSE	AREN	Tue, May 5, 2020	11.22	11.44	9.24	9.24
801	NYSE	AREN	Mon, May 4, 2020	11.66	11.66	11.66	11.66
800	NYSE	AREN	Fri, May 1, 2020	11.22	11.22	9.24	9.24
799	NYSE	AREN	Thu, Apr 30, 2020	11.22	11.22	10.12	10.12
798	NYSE	AREN	Wed, Apr 29, 2020	9.24	11.22	9.24	11.22
797	NYSE	AREN	Tue, Apr 28, 2020	11.66	11.66	11.22	11.22
796	NYSE	AREN	Mon, Apr 27, 2020	8.80	11.88	8.80	11.88
795	NYSE	AREN	Fri, Apr 24, 2020	11.00	11.00	9.90	11.00
794	NYSE	AREN	Thu, Apr 23, 2020	0.00	0.00	0.00	11.88
793	NYSE	AREN	Tue, Apr 21, 2020	11.44	11.88	11.44	11.88
792	NYSE	AREN	Fri, Apr 17, 2020	10.34	11.88	10.34	11.88
791	NYSE	AREN	Thu, Apr 16, 2020	11.88	11.88	8.80	11.88
790	NYSE	AREN	Tue, Apr 14, 2020	8.36	11.00	7.70	11.00
789	NYSE	AREN	Mon, Apr 13, 2020	7.70	10.56	7.70	10.56
788	NYSE	AREN	Thu, Apr 9, 2020	10.56	10.56	10.56	10.56
787	NYSE	AREN	Wed, Apr 8, 2020	9.90	10.56	9.90	10.56
786	NYSE	AREN	Tue, Apr 7, 2020	8.80	10.56	8.25	10.56
785	NYSE	AREN	Mon, Apr 6, 2020	8.57	9.90	8.57	8.80
784	NYSE	AREN	Fri, Apr 3, 2020	8.80	8.80	8.80	8.80
783	NYSE	AREN	Thu, Apr 2, 2020	11.66	11.66	7.48	8.36
782	NYSE	AREN	Wed, Apr 1, 2020	14.41	14.41	9.28	11.66
781	NYSE	AREN	Tue, Mar 31, 2020	14.30	16.94	14.30	16.94
780	NYSE	AREN	Mon, Mar 30, 2020	16.28	16.28	13.20	14.30
779	NYSE	AREN	Fri, Mar 27, 2020	13.20	17.38	12.10	13.64
778	NYSE	AREN	Thu, Mar 26, 2020	13.20	18.26	12.10	13.20
777	NYSE	AREN	Wed, Mar 25, 2020	13.20	13.86	13.20	13.86
776	NYSE	AREN	Tue, Mar 24, 2020	9.64	13.42	9.64	13.20
775	NYSE	AREN	Mon, Mar 23, 2020	9.68	11.44	7.92	8.80
774	NYSE	AREN	Fri, Mar 20, 2020	10.78	10.78	8.80	10.78
773	NYSE	AREN	Thu, Mar 19, 2020	7.48	11.44	7.48	11.00
772	NYSE	AREN	Wed, Mar 18, 2020	11.66	11.66	8.80	9.46
771	NYSE	AREN	Tue, Mar 17, 2020	11.00	11.00	9.90	11.00
770	NYSE	AREN	Mon, Mar 16, 2020	12.10	12.10	9.90	11.22
769	NYSE	AREN	Fri, Mar 13, 2020	11.70	12.06	8.80	8.80
768	NYSE	AREN	Thu, Mar 12, 2020	13.64	13.64	6.82	11.88
767	NYSE	AREN	Wed, Mar 11, 2020	15.40	15.40	13.20	14.08
766	NYSE	AREN	Tue, Mar 10, 2020	0.00	0.00	0.00	17.60
765	NYSE	AREN	Mon, Mar 9, 2020	17.60	17.60	17.60	17.60
764	NYSE	AREN	Fri, Mar 6, 2020	16.50	17.60	16.50	17.60
763	NYSE	AREN	Thu, Mar 5, 2020	16.50	17.82	16.50	17.82
762	NYSE	AREN	Wed, Mar 4, 2020	16.50	16.50	16.01	16.50
761	NYSE	AREN	Mon, Mar 2, 2020	17.46	17.82	17.16	17.82
760	NYSE	AREN	Fri, Feb 28, 2020	16.96	17.82	16.50	17.82
759	NYSE	AREN	Thu, Feb 27, 2020	17.82	18.22	17.60	17.60
758	NYSE	AREN	Wed, Feb 26, 2020	17.82	18.04	17.82	17.82
757	NYSE	AREN	Tue, Feb 25, 2020	18.48	18.70	18.02	18.02
756	NYSE	AREN	Mon, Feb 24, 2020	18.26	18.26	16.96	17.60
755	NYSE	AREN	Fri, Feb 21, 2020	0.00	0.00	0.00	18.16
754	NYSE	AREN	Thu, Feb 20, 2020	18.26	18.26	18.02	18.16
753	NYSE	AREN	Wed, Feb 19, 2020	17.82	18.26	17.60	18.26
752	NYSE	AREN	Tue, Feb 18, 2020	17.60	17.82	17.60	17.82
751	NYSE	AREN	Fri, Feb 14, 2020	17.71	17.82	16.50	17.82
750	NYSE	AREN	Thu, Feb 13, 2020	17.60	18.26	17.60	18.26
749	NYSE	AREN	Wed, Feb 12, 2020	18.26	18.26	18.26	18.26
748	NYSE	AREN	Tue, Feb 11, 2020	17.60	17.60	17.11	17.60
747	NYSE	AREN	Mon, Feb 10, 2020	18.26	18.26	17.74	18.04
746	NYSE	AREN	Fri, Feb 7, 2020	16.50	18.04	16.50	18.04
745	NYSE	AREN	Thu, Feb 6, 2020	18.04	18.04	16.50	18.04
744	NYSE	AREN	Wed, Feb 5, 2020	17.82	18.26	16.50	16.50
743	NYSE	AREN	Tue, Feb 4, 2020	18.26	18.26	17.38	18.26
742	NYSE	AREN	Mon, Feb 3, 2020	18.04	18.26	17.16	18.26
741	NYSE	AREN	Fri, Jan 31, 2020	18.04	18.04	17.64	18.04
740	NYSE	AREN	Thu, Jan 30, 2020	17.60	18.48	17.60	17.60
739	NYSE	AREN	Wed, Jan 29, 2020	17.82	17.82	17.82	17.82
738	NYSE	AREN	Tue, Jan 28, 2020	18.04	18.04	16.72	18.04
737	NYSE	AREN	Mon, Jan 27, 2020	16.94	18.04	16.72	17.60
736	NYSE	AREN	Fri, Jan 24, 2020	16.94	18.26	16.94	17.60
735	NYSE	AREN	Thu, Jan 23, 2020	18.08	18.26	18.08	18.26
734	NYSE	AREN	Wed, Jan 22, 2020	18.70	18.70	17.82	18.70
733	NYSE	AREN	Tue, Jan 21, 2020	19.36	19.36	18.04	18.70
732	NYSE	AREN	Fri, Jan 17, 2020	20.24	20.24	18.04	19.12
731	NYSE	AREN	Thu, Jan 16, 2020	20.46	20.90	19.13	19.36
730	NYSE	AREN	Wed, Jan 15, 2020	19.80	20.90	18.26	19.80
729	NYSE	AREN	Tue, Jan 14, 2020	18.92	20.02	18.92	20.02
728	NYSE	AREN	Mon, Jan 13, 2020	19.64	21.67	19.58	20.02
727	NYSE	AREN	Fri, Jan 10, 2020	18.04	19.36	18.04	18.92
726	NYSE	AREN	Thu, Jan 9, 2020	15.40	19.57	15.40	19.36
725	NYSE	AREN	Wed, Jan 8, 2020	18.70	19.80	15.40	18.04
724	NYSE	AREN	Tue, Jan 7, 2020	15.18	18.70	15.18	18.70
723	NYSE	AREN	Mon, Jan 6, 2020	16.28	16.28	16.28	16.28
722	NYSE	AREN	Fri, Jan 3, 2020	13.64	13.64	13.64	13.64
721	NYSE	AREN	Thu, Jan 2, 2020	14.08	16.28	14.08	16.28
720	NYSE	AREN	Tue, Dec 31, 2019	13.35	17.60	13.35	17.60
719	NYSE	AREN	Mon, Dec 30, 2019	14.74	16.50	12.54	16.50
718	NYSE	AREN	Fri, Dec 27, 2019	15.40	16.72	14.52	16.72
717	NYSE	AREN	Thu, Dec 26, 2019	14.30	17.38	14.30	16.50
716	NYSE	AREN	Tue, Dec 24, 2019	12.32	16.50	12.32	16.50
715	NYSE	AREN	Mon, Dec 23, 2019	17.28	17.60	12.32	16.50
714	NYSE	AREN	Fri, Dec 20, 2019	13.64	17.60	13.64	17.60
713	NYSE	AREN	Thu, Dec 19, 2019	13.64	17.38	13.64	17.16
712	NYSE	AREN	Mon, Dec 16, 2019	15.40	16.50	15.40	16.50
711	NYSE	AREN	Fri, Dec 13, 2019	17.38	17.38	17.38	17.38
710	NYSE	AREN	Thu, Dec 12, 2019	15.18	16.50	15.18	16.50
709	NYSE	AREN	Wed, Dec 11, 2019	14.52	15.40	14.52	15.40
708	NYSE	AREN	Mon, Dec 9, 2019	16.94	16.94	14.52	14.52
707	NYSE	AREN	Fri, Dec 6, 2019	15.40	15.40	15.40	15.40
706	NYSE	AREN	Thu, Dec 5, 2019	14.30	15.40	14.30	15.40
705	NYSE	AREN	Wed, Dec 4, 2019	16.72	16.72	14.30	14.30
704	NYSE	AREN	Tue, Dec 3, 2019	14.52	16.85	14.52	16.85
703	NYSE	AREN	Mon, Dec 2, 2019	15.40	16.94	14.52	16.94
702	NYSE	AREN	Fri, Nov 29, 2019	15.40	16.94	15.40	16.94
701	NYSE	AREN	Wed, Nov 27, 2019	16.50	16.94	15.40	16.94
700	NYSE	AREN	Mon, Nov 25, 2019	17.60	17.60	14.52	16.94
699	NYSE	AREN	Fri, Nov 22, 2019	17.38	17.60	17.38	17.60
698	NYSE	AREN	Thu, Nov 21, 2019	17.05	17.60	16.50	17.60
697	NYSE	AREN	Wed, Nov 20, 2019	16.50	17.60	16.50	17.60
696	NYSE	AREN	Tue, Nov 19, 2019	16.38	16.38	16.38	16.38
695	NYSE	AREN	Mon, Nov 18, 2019	16.72	17.82	16.50	16.50
694	NYSE	AREN	Fri, Nov 15, 2019	14.30	16.50	14.30	16.50
693	NYSE	AREN	Thu, Nov 14, 2019	16.94	16.94	16.10	16.72
692	NYSE	AREN	Wed, Nov 13, 2019	15.40	16.94	15.40	16.94
691	NYSE	AREN	Tue, Nov 12, 2019	16.50	17.60	15.27	16.50
690	NYSE	AREN	Mon, Nov 11, 2019	16.50	17.60	16.50	17.60
689	NYSE	AREN	Fri, Nov 8, 2019	14.30	17.60	14.30	17.60
688	NYSE	AREN	Thu, Nov 7, 2019	15.84	15.84	15.84	15.84
687	NYSE	AREN	Wed, Nov 6, 2019	16.50	17.60	16.50	17.60
686	NYSE	AREN	Tue, Nov 5, 2019	14.30	17.60	14.30	17.60
685	NYSE	AREN	Mon, Nov 4, 2019	14.30	17.60	14.30	17.60
684	NYSE	AREN	Thu, Oct 31, 2019	17.60	17.60	17.60	17.60
683	NYSE	AREN	Wed, Oct 30, 2019	17.60	17.60	14.30	16.50
682	NYSE	AREN	Tue, Oct 29, 2019	17.60	17.60	16.50	16.50
681	NYSE	AREN	Mon, Oct 28, 2019	17.60	17.60	14.56	14.56
680	NYSE	AREN	Fri, Oct 25, 2019	17.60	17.60	14.30	17.60
679	NYSE	AREN	Thu, Oct 24, 2019	17.60	17.60	17.60	17.60
678	NYSE	AREN	Wed, Oct 23, 2019	17.60	17.60	15.40	15.40
677	NYSE	AREN	Tue, Oct 22, 2019	17.60	17.60	17.60	17.60
676	NYSE	AREN	Mon, Oct 21, 2019	17.60	17.60	15.40	15.40
675	NYSE	AREN	Fri, Oct 18, 2019	16.50	16.50	16.50	16.50
674	NYSE	AREN	Thu, Oct 17, 2019	16.50	16.50	14.30	16.50
673	NYSE	AREN	Wed, Oct 16, 2019	16.50	16.50	16.50	16.50
672	NYSE	AREN	Tue, Oct 15, 2019	17.60	17.60	13.64	16.50
671	NYSE	AREN	Mon, Oct 14, 2019	19.03	19.03	19.03	19.03
670	NYSE	AREN	Fri, Oct 11, 2019	0.00	0.00	0.00	13.64
669	NYSE	AREN	Thu, Oct 10, 2019	17.60	18.48	13.64	13.64
668	NYSE	AREN	Wed, Oct 9, 2019	15.40	17.60	15.40	17.60
667	NYSE	AREN	Tue, Oct 8, 2019	19.36	19.36	17.60	17.60
666	NYSE	AREN	Mon, Oct 7, 2019	16.72	19.80	16.72	17.60
665	NYSE	AREN	Fri, Oct 4, 2019	17.27	20.68	14.96	20.68
664	NYSE	AREN	Thu, Oct 3, 2019	17.60	17.60	17.60	17.60
663	NYSE	AREN	Wed, Oct 2, 2019	19.14	19.14	15.18	17.60
662	NYSE	AREN	Mon, Sep 30, 2019	19.80	19.80	19.58	19.58
661	NYSE	AREN	Fri, Sep 27, 2019	14.96	19.80	14.96	19.68
660	NYSE	AREN	Thu, Sep 26, 2019	18.70	18.70	18.26	18.26
659	NYSE	AREN	Wed, Sep 25, 2019	18.70	18.70	17.60	17.60
658	NYSE	AREN	Tue, Sep 24, 2019	17.93	18.70	14.96	17.60
657	NYSE	AREN	Mon, Sep 23, 2019	17.47	17.47	17.47	17.47
656	NYSE	AREN	Fri, Sep 20, 2019	17.38	19.80	17.38	18.48
655	NYSE	AREN	Thu, Sep 19, 2019	17.16	18.48	17.16	18.48
654	NYSE	AREN	Wed, Sep 18, 2019	17.82	18.70	17.16	18.70
653	NYSE	AREN	Tue, Sep 17, 2019	17.93	18.26	17.93	18.26
652	NYSE	AREN	Mon, Sep 16, 2019	18.48	18.70	17.16	17.16
651	NYSE	AREN	Fri, Sep 13, 2019	18.81	18.81	17.82	17.82
650	NYSE	AREN	Thu, Sep 12, 2019	18.48	18.81	17.16	18.81
649	NYSE	AREN	Wed, Sep 11, 2019	18.48	18.48	17.38	18.48
648	NYSE	AREN	Mon, Sep 9, 2019	18.70	18.70	11.88	17.60
647	NYSE	AREN	Fri, Sep 6, 2019	18.92	18.92	18.92	18.92
646	NYSE	AREN	Thu, Sep 5, 2019	17.38	18.48	16.50	18.47
645	NYSE	AREN	Wed, Sep 4, 2019	16.50	18.44	11.00	18.44
644	NYSE	AREN	Tue, Sep 3, 2019	19.14	19.36	18.70	18.70
643	NYSE	AREN	Fri, Aug 30, 2019	19.80	19.84	18.70	19.80
642	NYSE	AREN	Thu, Aug 29, 2019	19.80	19.80	18.92	19.80
641	NYSE	AREN	Wed, Aug 28, 2019	20.46	20.46	19.36	20.46
640	NYSE	AREN	Tue, Aug 27, 2019	18.70	19.80	18.70	19.80
639	NYSE	AREN	Mon, Aug 26, 2019	19.80	19.80	19.80	19.80
638	NYSE	AREN	Fri, Aug 23, 2019	18.99	19.80	18.92	19.80
637	NYSE	AREN	Thu, Aug 22, 2019	18.70	19.80	18.70	19.80
636	NYSE	AREN	Wed, Aug 21, 2019	19.80	19.80	19.80	19.80
635	NYSE	AREN	Tue, Aug 20, 2019	19.80	19.80	18.92	19.80
634	NYSE	AREN	Mon, Aug 19, 2019	18.70	19.80	18.70	18.99
633	NYSE	AREN	Fri, Aug 16, 2019	19.80	19.80	19.40	19.40
632	NYSE	AREN	Thu, Aug 15, 2019	19.80	20.90	19.25	19.25
631	NYSE	AREN	Wed, Aug 14, 2019	19.80	19.80	18.70	18.92
630	NYSE	AREN	Tue, Aug 13, 2019	19.80	19.80	19.80	19.80
629	NYSE	AREN	Mon, Aug 12, 2019	18.48	22.00	18.48	20.90
628	NYSE	AREN	Fri, Aug 9, 2019	16.72	20.63	16.72	19.36
627	NYSE	AREN	Thu, Aug 8, 2019	16.45	16.72	16.45	16.72
626	NYSE	AREN	Wed, Aug 7, 2019	16.33	16.72	15.84	15.84
625	NYSE	AREN	Mon, Aug 5, 2019	17.38	17.38	15.84	15.84
624	NYSE	AREN	Fri, Aug 2, 2019	17.38	17.60	17.38	17.38
623	NYSE	AREN	Thu, Aug 1, 2019	17.38	17.38	16.50	16.50
622	NYSE	AREN	Wed, Jul 31, 2019	15.84	16.50	15.84	16.50
621	NYSE	AREN	Tue, Jul 30, 2019	15.40	15.89	15.40	15.84
620	NYSE	AREN	Mon, Jul 29, 2019	16.50	16.50	15.08	15.08
619	NYSE	AREN	Fri, Jul 26, 2019	16.50	16.59	16.50	16.50
618	NYSE	AREN	Thu, Jul 25, 2019	14.63	17.60	14.63	17.60
617	NYSE	AREN	Wed, Jul 24, 2019	18.70	18.70	15.40	15.40
616	NYSE	AREN	Tue, Jul 23, 2019	17.60	17.60	17.60	17.60
615	NYSE	AREN	Mon, Jul 22, 2019	17.60	17.82	17.60	17.60
614	NYSE	AREN	Fri, Jul 19, 2019	17.60	17.60	15.54	15.54
613	NYSE	AREN	Tue, Jul 16, 2019	17.60	18.70	16.17	17.71
612	NYSE	AREN	Mon, Jul 15, 2019	15.86	17.60	15.05	16.50
611	NYSE	AREN	Fri, Jul 12, 2019	15.84	17.60	15.84	17.60
610	NYSE	AREN	Thu, Jul 11, 2019	15.84	15.84	15.84	15.84
609	NYSE	AREN	Wed, Jul 10, 2019	16.50	16.50	16.50	16.50
608	NYSE	AREN	Tue, Jul 9, 2019	16.59	17.05	16.50	16.50
607	NYSE	AREN	Mon, Jul 8, 2019	16.50	17.60	16.06	16.06
606	NYSE	AREN	Fri, Jul 5, 2019	15.62	18.70	15.62	16.50
605	NYSE	AREN	Wed, Jul 3, 2019	16.50	22.00	15.40	15.40
604	NYSE	AREN	Tue, Jul 2, 2019	16.50	16.50	15.84	16.50
603	NYSE	AREN	Mon, Jul 1, 2019	16.50	16.50	13.38	14.74
602	NYSE	AREN	Fri, Jun 28, 2019	15.40	15.40	14.30	14.30
601	NYSE	AREN	Thu, Jun 27, 2019	14.52	14.52	14.52	14.52
600	NYSE	AREN	Wed, Jun 26, 2019	14.30	14.30	14.30	14.30
599	NYSE	AREN	Tue, Jun 25, 2019	13.20	15.40	13.20	14.30
598	NYSE	AREN	Mon, Jun 24, 2019	12.76	14.96	12.76	14.96
597	NYSE	AREN	Fri, Jun 21, 2019	12.32	12.76	12.32	12.76
596	NYSE	AREN	Thu, Jun 20, 2019	13.64	13.64	12.21	12.21
595	NYSE	AREN	Wed, Jun 19, 2019	13.20	13.64	12.76	13.64
594	NYSE	AREN	Tue, Jun 18, 2019	12.07	12.76	11.88	12.76
593	NYSE	AREN	Mon, Jun 17, 2019	11.22	11.66	9.90	11.66
592	NYSE	AREN	Fri, Jun 14, 2019	0.00	0.00	0.00	9.35
591	NYSE	AREN	Thu, Jun 13, 2019	9.90	9.90	9.11	9.35
590	NYSE	AREN	Wed, Jun 12, 2019	9.35	9.35	9.24	9.24
589	NYSE	AREN	Tue, Jun 11, 2019	9.35	9.35	9.24	9.24
588	NYSE	AREN	Mon, Jun 10, 2019	9.02	9.02	9.02	9.02
587	NYSE	AREN	Fri, Jun 7, 2019	8.80	9.35	8.80	9.35
586	NYSE	AREN	Thu, Jun 6, 2019	9.96	9.96	9.96	9.96
585	NYSE	AREN	Wed, Jun 5, 2019	8.80	9.90	8.80	9.90
584	NYSE	AREN	Tue, Jun 4, 2019	8.36	10.07	8.36	9.90
583	NYSE	AREN	Mon, Jun 3, 2019	8.36	9.90	8.36	9.90
582	NYSE	AREN	Fri, May 31, 2019	10.59	11.44	9.52	9.90
581	NYSE	AREN	Thu, May 30, 2019	11.44	11.44	11.00	11.00
580	NYSE	AREN	Wed, May 29, 2019	8.80	10.78	8.80	10.78
579	NYSE	AREN	Tue, May 28, 2019	8.21	8.80	8.21	8.80
578	NYSE	AREN	Thu, May 23, 2019	9.14	10.78	9.14	10.78
577	NYSE	AREN	Tue, May 21, 2019	9.90	9.90	8.80	8.80
576	NYSE	AREN	Fri, May 17, 2019	9.02	9.90	9.02	9.90
575	NYSE	AREN	Thu, May 16, 2019	10.78	10.78	9.24	9.24
574	NYSE	AREN	Tue, May 14, 2019	10.34	10.34	9.02	9.02
573	NYSE	AREN	Mon, May 13, 2019	10.34	10.34	10.34	10.34
572	NYSE	AREN	Fri, May 10, 2019	11.00	11.00	11.00	11.00
571	NYSE	AREN	Thu, May 9, 2019	11.00	11.00	11.00	11.00
570	NYSE	AREN	Wed, May 8, 2019	10.48	11.22	10.48	11.22
569	NYSE	AREN	Tue, May 7, 2019	10.67	11.22	10.34	11.22
568	NYSE	AREN	Mon, May 6, 2019	11.49	11.49	11.44	11.44
567	NYSE	AREN	Fri, May 3, 2019	11.44	12.10	10.98	12.10
566	NYSE	AREN	Thu, May 2, 2019	11.99	12.54	11.44	12.54
565	NYSE	AREN	Mon, Apr 29, 2019	12.98	12.98	12.54	12.54
564	NYSE	AREN	Fri, Apr 26, 2019	11.99	11.99	11.44	11.44
563	NYSE	AREN	Thu, Apr 25, 2019	12.54	12.54	12.54	12.54
562	NYSE	AREN	Wed, Apr 24, 2019	12.54	12.65	12.54	12.54
561	NYSE	AREN	Mon, Apr 22, 2019	13.20	13.20	12.76	12.76
560	NYSE	AREN	Wed, Apr 17, 2019	11.87	12.10	11.87	12.10
559	NYSE	AREN	Tue, Apr 16, 2019	10.67	12.10	10.67	12.10
558	NYSE	AREN	Mon, Apr 15, 2019	12.32	12.32	12.32	12.32
557	NYSE	AREN	Fri, Apr 12, 2019	12.76	12.89	12.32	12.32
556	NYSE	AREN	Thu, Apr 11, 2019	11.99	13.42	10.56	12.76
555	NYSE	AREN	Wed, Apr 10, 2019	13.86	13.86	10.12	10.12
554	NYSE	AREN	Tue, Apr 9, 2019	13.86	14.10	13.86	13.86
553	NYSE	AREN	Fri, Apr 5, 2019	11.00	13.86	11.00	13.86
552	NYSE	AREN	Thu, Apr 4, 2019	13.86	13.86	13.86	13.86
551	NYSE	AREN	Wed, Apr 3, 2019	13.86	14.30	13.86	14.30
550	NYSE	AREN	Tue, Apr 2, 2019	14.08	14.74	13.86	14.74
549	NYSE	AREN	Mon, Apr 1, 2019	13.42	14.30	13.42	13.42
548	NYSE	AREN	Fri, Mar 29, 2019	12.54	13.20	12.54	13.20
547	NYSE	AREN	Thu, Mar 28, 2019	9.92	13.20	9.92	12.49
546	NYSE	AREN	Wed, Mar 27, 2019	12.98	13.20	12.98	12.98
545	NYSE	AREN	Mon, Mar 25, 2019	12.98	12.98	12.98	12.98
544	NYSE	AREN	Thu, Mar 21, 2019	13.42	13.42	13.42	13.42
543	NYSE	AREN	Wed, Mar 20, 2019	13.42	13.42	13.42	13.42
542	NYSE	AREN	Tue, Mar 19, 2019	11.88	13.42	11.22	13.42
541	NYSE	AREN	Mon, Mar 18, 2019	11.91	12.98	11.22	11.22
540	NYSE	AREN	Fri, Mar 15, 2019	12.10	12.54	12.10	12.10
539	NYSE	AREN	Wed, Mar 13, 2019	12.71	12.98	12.54	12.54
538	NYSE	AREN	Mon, Mar 11, 2019	12.49	12.49	12.49	12.49
537	NYSE	AREN	Fri, Mar 8, 2019	11.90	12.98	11.90	12.98
536	NYSE	AREN	Thu, Mar 7, 2019	10.89	12.98	10.89	12.88
535	NYSE	AREN	Tue, Mar 5, 2019	11.44	13.20	11.44	13.20
534	NYSE	AREN	Fri, Mar 1, 2019	11.53	11.53	11.53	11.53
533	NYSE	AREN	Thu, Feb 28, 2019	12.76	13.20	12.76	13.20
532	NYSE	AREN	Mon, Feb 25, 2019	11.00	11.00	9.68	11.00
531	NYSE	AREN	Fri, Feb 22, 2019	9.68	12.76	9.68	9.68
530	NYSE	AREN	Thu, Feb 21, 2019	12.76	12.76	9.24	9.68
529	NYSE	AREN	Wed, Feb 20, 2019	9.02	13.42	9.02	9.09
528	NYSE	AREN	Tue, Feb 19, 2019	13.17	13.20	13.17	13.20
527	NYSE	AREN	Fri, Feb 15, 2019	11.33	14.08	10.12	13.86
526	NYSE	AREN	Thu, Feb 14, 2019	10.12	14.08	10.12	11.33
525	NYSE	AREN	Wed, Feb 13, 2019	11.00	12.10	11.00	12.10
524	NYSE	AREN	Tue, Feb 12, 2019	12.76	12.76	10.12	10.12
523	NYSE	AREN	Mon, Feb 11, 2019	12.06	14.30	9.92	9.92
522	NYSE	AREN	Fri, Feb 8, 2019	10.12	13.18	10.12	10.12
521	NYSE	AREN	Thu, Feb 7, 2019	13.42	13.42	9.90	10.56
520	NYSE	AREN	Wed, Feb 6, 2019	9.24	14.96	9.24	13.64
519	NYSE	AREN	Tue, Feb 5, 2019	12.10	14.28	9.90	14.28
518	NYSE	AREN	Mon, Feb 4, 2019	14.96	14.96	14.96	14.96
517	NYSE	AREN	Thu, Jan 31, 2019	14.96	14.96	11.66	14.96
516	NYSE	AREN	Wed, Jan 30, 2019	12.52	16.50	12.52	16.06
515	NYSE	AREN	Tue, Jan 29, 2019	12.57	12.57	12.57	12.57
514	NYSE	AREN	Mon, Jan 28, 2019	12.24	12.24	12.24	12.24
513	NYSE	AREN	Fri, Jan 25, 2019	12.98	12.98	12.98	12.98
512	NYSE	AREN	Wed, Jan 23, 2019	9.02	13.18	9.02	13.18
511	NYSE	AREN	Tue, Jan 22, 2019	9.02	13.18	9.02	13.18
510	NYSE	AREN	Fri, Jan 18, 2019	9.02	13.20	9.02	13.20
509	NYSE	AREN	Thu, Jan 17, 2019	12.42	13.40	12.42	12.65
508	NYSE	AREN	Wed, Jan 16, 2019	14.30	14.30	13.62	13.64
507	NYSE	AREN	Tue, Jan 15, 2019	11.72	15.40	11.72	14.30
506	NYSE	AREN	Mon, Jan 14, 2019	9.90	12.32	9.90	12.32
505	NYSE	AREN	Fri, Jan 11, 2019	12.54	12.54	10.51	12.32
504	NYSE	AREN	Thu, Jan 10, 2019	9.24	11.22	9.24	11.22
503	NYSE	AREN	Wed, Jan 9, 2019	9.24	10.56	9.24	10.56
502	NYSE	AREN	Tue, Jan 8, 2019	10.56	10.56	10.56	10.56
501	NYSE	AREN	Mon, Jan 7, 2019	10.56	10.56	10.42	10.56
500	NYSE	AREN	Fri, Jan 4, 2019	8.80	8.80	8.80	8.80
499	NYSE	AREN	Thu, Jan 3, 2019	10.23	10.56	10.23	10.56
498	NYSE	AREN	Wed, Jan 2, 2019	10.56	10.56	10.56	10.56
497	NYSE	AREN	Mon, Dec 31, 2018	8.14	10.56	8.14	10.56
496	NYSE	AREN	Fri, Dec 28, 2018	7.70	7.70	6.78	6.84
495	NYSE	AREN	Thu, Dec 27, 2018	6.05	9.24	6.05	7.70
494	NYSE	AREN	Wed, Dec 26, 2018	7.70	7.70	6.82	6.82
493	NYSE	AREN	Mon, Dec 24, 2018	6.84	7.70	6.84	7.70
492	NYSE	AREN	Fri, Dec 21, 2018	7.92	7.92	6.82	7.92
491	NYSE	AREN	Thu, Dec 20, 2018	8.36	8.36	7.70	7.70
490	NYSE	AREN	Wed, Dec 19, 2018	6.82	7.92	6.82	7.70
489	NYSE	AREN	Tue, Dec 18, 2018	6.82	6.82	6.82	6.82
488	NYSE	AREN	Mon, Dec 17, 2018	6.38	6.60	6.38	6.60
487	NYSE	AREN	Fri, Dec 14, 2018	7.48	7.63	6.38	6.38
486	NYSE	AREN	Wed, Dec 12, 2018	6.38	7.92	6.05	7.70
485	NYSE	AREN	Mon, Dec 10, 2018	6.21	6.21	6.21	6.21
484	NYSE	AREN	Fri, Dec 7, 2018	7.92	7.92	7.92	7.92
483	NYSE	AREN	Thu, Dec 6, 2018	5.50	8.58	5.50	7.92
482	NYSE	AREN	Tue, Dec 4, 2018	6.38	6.38	5.72	5.72
481	NYSE	AREN	Mon, Dec 3, 2018	7.90	7.92	7.48	7.48
480	NYSE	AREN	Fri, Nov 30, 2018	7.92	7.92	7.48	7.48
479	NYSE	AREN	Wed, Nov 28, 2018	8.14	8.14	6.17	7.70
478	NYSE	AREN	Tue, Nov 27, 2018	7.26	8.14	7.26	8.14
477	NYSE	AREN	Mon, Nov 26, 2018	7.70	7.70	7.26	7.70
476	NYSE	AREN	Wed, Nov 21, 2018	7.88	7.88	7.88	7.88
475	NYSE	AREN	Tue, Nov 20, 2018	10.08	10.08	7.37	7.37
474	NYSE	AREN	Mon, Nov 19, 2018	8.36	9.70	8.36	9.70
473	NYSE	AREN	Fri, Nov 16, 2018	7.26	8.80	7.26	8.36
472	NYSE	AREN	Wed, Nov 14, 2018	8.80	9.24	8.80	9.24
471	NYSE	AREN	Tue, Nov 13, 2018	10.56	10.56	8.84	8.84
470	NYSE	AREN	Mon, Nov 12, 2018	9.24	9.57	8.84	8.84
469	NYSE	AREN	Fri, Nov 9, 2018	10.56	10.56	10.56	10.56
468	NYSE	AREN	Wed, Nov 7, 2018	10.35	10.35	10.35	10.35
467	NYSE	AREN	Mon, Nov 5, 2018	10.98	11.00	8.80	10.45
466	NYSE	AREN	Fri, Nov 2, 2018	10.56	10.56	8.80	9.97
465	NYSE	AREN	Wed, Oct 31, 2018	10.56	10.98	10.56	10.98
464	NYSE	AREN	Tue, Oct 30, 2018	10.56	10.56	10.56	10.56
463	NYSE	AREN	Mon, Oct 29, 2018	10.56	10.98	9.90	10.56
462	NYSE	AREN	Fri, Oct 26, 2018	9.02	11.20	9.02	9.90
461	NYSE	AREN	Thu, Oct 25, 2018	8.36	9.24	8.31	9.24
460	NYSE	AREN	Wed, Oct 24, 2018	8.03	8.36	7.70	8.36
459	NYSE	AREN	Tue, Oct 23, 2018	8.71	9.90	7.70	8.36
458	NYSE	AREN	Mon, Oct 22, 2018	9.46	9.68	9.31	9.31
457	NYSE	AREN	Fri, Oct 19, 2018	11.22	11.22	9.46	9.46
456	NYSE	AREN	Thu, Oct 18, 2018	10.34	11.44	9.68	11.22
455	NYSE	AREN	Wed, Oct 17, 2018	9.24	10.34	8.40	10.12
454	NYSE	AREN	Tue, Oct 16, 2018	10.23	11.20	10.12	10.45
453	NYSE	AREN	Mon, Oct 15, 2018	9.92	12.10	9.92	10.80
452	NYSE	AREN	Fri, Oct 12, 2018	11.66	12.10	10.87	12.10
451	NYSE	AREN	Thu, Oct 11, 2018	11.00	11.66	10.23	11.66
450	NYSE	AREN	Wed, Oct 10, 2018	13.20	14.74	10.85	12.76
449	NYSE	AREN	Tue, Oct 9, 2018	12.32	12.93	12.10	12.93
448	NYSE	AREN	Mon, Oct 8, 2018	14.08	14.74	12.32	13.20
447	NYSE	AREN	Fri, Oct 5, 2018	14.30	17.82	14.08	14.08
446	NYSE	AREN	Thu, Oct 4, 2018	13.86	13.97	13.42	13.42
445	NYSE	AREN	Wed, Oct 3, 2018	13.86	13.97	13.86	13.97
444	NYSE	AREN	Tue, Oct 2, 2018	13.42	14.08	13.42	13.64
443	NYSE	AREN	Mon, Oct 1, 2018	13.42	14.30	13.20	14.30
442	NYSE	AREN	Fri, Sep 28, 2018	13.20	13.42	12.76	13.42
441	NYSE	AREN	Thu, Sep 27, 2018	13.20	13.20	13.20	13.20
440	NYSE	AREN	Wed, Sep 26, 2018	13.20	13.20	13.16	13.16
439	NYSE	AREN	Tue, Sep 25, 2018	12.54	13.64	12.54	12.76
438	NYSE	AREN	Mon, Sep 24, 2018	12.54	12.87	12.14	12.52
437	NYSE	AREN	Fri, Sep 21, 2018	12.10	12.70	12.10	12.58
436	NYSE	AREN	Thu, Sep 20, 2018	12.10	12.10	11.88	12.10
435	NYSE	AREN	Wed, Sep 19, 2018	13.20	13.20	12.10	12.10
434	NYSE	AREN	Tue, Sep 18, 2018	12.32	13.20	12.10	12.10
433	NYSE	AREN	Mon, Sep 17, 2018	12.10	13.20	12.10	12.10
432	NYSE	AREN	Fri, Sep 14, 2018	13.20	13.20	11.94	11.94
431	NYSE	AREN	Thu, Sep 13, 2018	12.10	12.43	12.10	12.32
430	NYSE	AREN	Wed, Sep 12, 2018	12.49	13.20	12.10	12.10
429	NYSE	AREN	Tue, Sep 11, 2018	11.88	13.26	11.88	13.26
428	NYSE	AREN	Mon, Sep 10, 2018	13.64	13.64	11.00	11.00
427	NYSE	AREN	Fri, Sep 7, 2018	11.44	13.60	11.44	13.60
426	NYSE	AREN	Thu, Sep 6, 2018	14.52	14.52	11.44	11.44
425	NYSE	AREN	Wed, Sep 5, 2018	12.76	14.96	12.76	14.96
424	NYSE	AREN	Tue, Sep 4, 2018	13.86	14.63	12.76	14.63
423	NYSE	AREN	Fri, Aug 31, 2018	14.30	14.41	13.20	13.86
422	NYSE	AREN	Thu, Aug 30, 2018	13.53	14.14	13.20	13.20
421	NYSE	AREN	Wed, Aug 29, 2018	13.64	14.48	13.42	13.42
420	NYSE	AREN	Tue, Aug 28, 2018	12.63	13.60	12.63	13.60
419	NYSE	AREN	Mon, Aug 27, 2018	11.22	17.12	11.22	11.46
418	NYSE	AREN	Fri, Aug 24, 2018	13.42	14.30	13.42	14.30
417	NYSE	AREN	Thu, Aug 23, 2018	13.21	17.60	13.20	17.38
416	NYSE	AREN	Wed, Aug 22, 2018	16.94	18.00	16.50	17.93
415	NYSE	AREN	Tue, Aug 21, 2018	17.82	18.00	12.14	16.90
414	NYSE	AREN	Mon, Aug 20, 2018	15.40	18.26	13.20	16.28
413	NYSE	AREN	Fri, Aug 17, 2018	14.96	19.36	14.96	15.40
412	NYSE	AREN	Thu, Aug 16, 2018	15.40	15.40	15.40	15.40
411	NYSE	AREN	Wed, Aug 15, 2018	13.20	15.40	12.54	13.24
410	NYSE	AREN	Tue, Aug 14, 2018	13.20	14.26	13.20	14.26
409	NYSE	AREN	Mon, Aug 13, 2018	15.40	15.44	15.14	15.14
408	NYSE	AREN	Fri, Aug 10, 2018	13.27	19.14	13.27	18.92
407	NYSE	AREN	Thu, Aug 9, 2018	17.60	17.60	13.25	16.50
406	NYSE	AREN	Wed, Aug 8, 2018	17.16	18.70	16.94	17.60
405	NYSE	AREN	Tue, Aug 7, 2018	15.40	17.16	13.64	17.16
404	NYSE	AREN	Mon, Aug 6, 2018	11.66	16.50	9.46	14.30
403	NYSE	AREN	Fri, Aug 3, 2018	12.78	12.78	10.56	11.00
402	NYSE	AREN	Thu, Aug 2, 2018	13.42	13.42	13.42	13.42
401	NYSE	AREN	Wed, Aug 1, 2018	14.30	14.30	12.10	13.75
400	NYSE	AREN	Tue, Jul 31, 2018	15.62	16.06	12.09	14.96
399	NYSE	AREN	Mon, Jul 30, 2018	21.34	21.34	12.10	19.24
398	NYSE	AREN	Fri, Jul 27, 2018	21.34	23.07	21.34	21.88
397	NYSE	AREN	Thu, Jul 26, 2018	21.34	23.54	21.34	21.34
396	NYSE	AREN	Wed, Jul 25, 2018	21.34	21.34	21.34	21.34
395	NYSE	AREN	Tue, Jul 24, 2018	22.00	22.00	20.24	21.34
394	NYSE	AREN	Mon, Jul 23, 2018	22.88	23.32	20.90	22.00
393	NYSE	AREN	Fri, Jul 20, 2018	22.88	22.88	22.88	22.88
392	NYSE	AREN	Thu, Jul 19, 2018	23.76	23.76	23.76	23.76
391	NYSE	AREN	Wed, Jul 18, 2018	23.76	23.76	23.76	23.76
390	NYSE	AREN	Tue, Jul 17, 2018	23.10	23.87	23.10	23.76
389	NYSE	AREN	Mon, Jul 16, 2018	24.06	24.06	20.90	23.73
388	NYSE	AREN	Fri, Jul 13, 2018	24.86	24.86	23.10	23.10
387	NYSE	AREN	Wed, Jul 11, 2018	22.22	23.76	22.22	23.76
386	NYSE	AREN	Tue, Jul 10, 2018	23.10	25.08	23.10	25.08
385	NYSE	AREN	Mon, Jul 9, 2018	23.10	25.14	22.44	23.68
384	NYSE	AREN	Fri, Jul 6, 2018	25.08	25.30	23.98	25.30
383	NYSE	AREN	Thu, Jul 5, 2018	23.32	25.27	23.32	24.86
382	NYSE	AREN	Tue, Jul 3, 2018	27.64	28.38	24.37	28.38
381	NYSE	AREN	Mon, Jul 2, 2018	27.50	28.60	27.50	28.60
380	NYSE	AREN	Fri, Jun 29, 2018	27.50	27.72	22.66	26.40
379	NYSE	AREN	Thu, Jun 28, 2018	24.20	27.50	22.00	27.50
378	NYSE	AREN	Wed, Jun 27, 2018	25.80	26.40	24.64	26.40
377	NYSE	AREN	Tue, Jun 26, 2018	24.42	24.86	22.39	23.10
376	NYSE	AREN	Mon, Jun 25, 2018	27.50	27.50	24.20	25.96
375	NYSE	AREN	Fri, Jun 22, 2018	25.52	25.96	25.52	25.96
374	NYSE	AREN	Thu, Jun 21, 2018	24.20	26.62	24.20	24.64
373	NYSE	AREN	Wed, Jun 20, 2018	25.08	26.18	24.20	24.20
372	NYSE	AREN	Tue, Jun 19, 2018	25.52	26.40	25.52	25.96
371	NYSE	AREN	Mon, Jun 18, 2018	27.06	27.28	25.08	25.08
370	NYSE	AREN	Fri, Jun 15, 2018	26.40	26.40	26.40	26.40
369	NYSE	AREN	Thu, Jun 14, 2018	26.40	26.84	25.74	26.18
368	NYSE	AREN	Wed, Jun 13, 2018	27.28	27.28	26.40	26.62
367	NYSE	AREN	Tue, Jun 12, 2018	26.62	27.94	24.64	27.50
366	NYSE	AREN	Mon, Jun 11, 2018	29.26	29.26	27.50	27.94
365	NYSE	AREN	Fri, Jun 8, 2018	28.82	29.32	28.82	29.26
364	NYSE	AREN	Thu, Jun 7, 2018	27.50	29.04	26.84	28.66
363	NYSE	AREN	Wed, Jun 6, 2018	28.60	28.60	28.60	28.60
362	NYSE	AREN	Tue, Jun 5, 2018	31.79	31.90	29.70	31.02
361	NYSE	AREN	Mon, Jun 4, 2018	26.40	31.68	26.40	29.98
360	NYSE	AREN	Fri, Jun 1, 2018	26.62	27.50	26.62	27.50
359	NYSE	AREN	Thu, May 31, 2018	26.84	27.06	26.40	27.06
358	NYSE	AREN	Wed, May 30, 2018	27.28	27.72	27.28	27.28
357	NYSE	AREN	Tue, May 29, 2018	27.06	27.50	26.40	27.50
356	NYSE	AREN	Fri, May 25, 2018	29.70	29.70	27.28	27.72
355	NYSE	AREN	Thu, May 24, 2018	28.82	29.04	28.82	29.04
354	NYSE	AREN	Wed, May 23, 2018	28.88	28.88	28.88	28.88
353	NYSE	AREN	Tue, May 22, 2018	28.38	28.60	27.94	28.60
352	NYSE	AREN	Mon, May 21, 2018	29.70	32.56	27.72	28.60
351	NYSE	AREN	Fri, May 18, 2018	32.34	32.34	30.36	30.36
350	NYSE	AREN	Thu, May 17, 2018	31.90	32.34	31.90	32.34
349	NYSE	AREN	Wed, May 16, 2018	30.58	31.90	30.58	31.90
348	NYSE	AREN	Tue, May 15, 2018	30.36	30.55	30.36	30.36
347	NYSE	AREN	Mon, May 14, 2018	33.00	33.00	32.12	32.12
346	NYSE	AREN	Fri, May 11, 2018	30.36	31.90	30.36	31.90
345	NYSE	AREN	Thu, May 10, 2018	32.34	32.34	31.24	31.90
344	NYSE	AREN	Wed, May 9, 2018	31.24	31.90	31.24	31.90
343	NYSE	AREN	Tue, May 8, 2018	31.02	31.02	31.02	31.02
342	NYSE	AREN	Mon, May 7, 2018	30.80	33.00	30.80	30.80
341	NYSE	AREN	Fri, May 4, 2018	32.34	32.34	30.80	31.90
340	NYSE	AREN	Thu, May 3, 2018	30.80	32.34	30.80	32.34
339	NYSE	AREN	Wed, May 2, 2018	33.44	35.20	29.70	32.34
338	NYSE	AREN	Tue, May 1, 2018	35.20	36.74	34.98	34.98
337	NYSE	AREN	Mon, Apr 30, 2018	34.10	35.20	33.88	35.20
336	NYSE	AREN	Fri, Apr 27, 2018	32.34	35.20	31.46	35.20
335	NYSE	AREN	Thu, Apr 26, 2018	31.46	32.12	31.46	32.12
334	NYSE	AREN	Wed, Apr 25, 2018	31.02	31.90	30.80	31.68
333	NYSE	AREN	Tue, Apr 24, 2018	29.48	30.86	29.48	30.86
332	NYSE	AREN	Mon, Apr 23, 2018	28.82	31.02	28.82	30.80
331	NYSE	AREN	Fri, Apr 20, 2018	30.36	30.36	28.82	29.70
330	NYSE	AREN	Thu, Apr 19, 2018	30.36	30.36	29.70	29.78
329	NYSE	AREN	Wed, Apr 18, 2018	29.92	31.90	28.16	30.39
328	NYSE	AREN	Tue, Apr 17, 2018	31.65	31.68	29.92	30.80
327	NYSE	AREN	Mon, Apr 16, 2018	33.00	33.44	30.36	31.68
326	NYSE	AREN	Fri, Apr 13, 2018	35.20	36.30	34.10	34.32
325	NYSE	AREN	Thu, Apr 12, 2018	34.54	34.54	34.54	34.54
324	NYSE	AREN	Wed, Apr 11, 2018	33.44	34.32	31.02	34.10
323	NYSE	AREN	Tue, Apr 10, 2018	36.08	36.19	33.44	33.44
322	NYSE	AREN	Mon, Apr 9, 2018	34.98	35.20	33.22	33.22
321	NYSE	AREN	Fri, Apr 6, 2018	34.10	34.98	30.80	33.00
320	NYSE	AREN	Thu, Apr 5, 2018	37.18	37.18	34.10	34.10
319	NYSE	AREN	Wed, Apr 4, 2018	30.80	37.40	30.80	36.08
318	NYSE	AREN	Tue, Apr 3, 2018	33.00	35.20	33.00	35.20
317	NYSE	AREN	Mon, Apr 2, 2018	31.90	38.50	30.80	31.24
316	NYSE	AREN	Thu, Mar 29, 2018	33.44	34.10	31.24	33.88
315	NYSE	AREN	Wed, Mar 28, 2018	28.60	34.32	28.60	33.66
314	NYSE	AREN	Tue, Mar 27, 2018	27.94	32.34	27.94	29.48
313	NYSE	AREN	Mon, Mar 26, 2018	29.26	29.70	27.72	29.70
312	NYSE	AREN	Fri, Mar 23, 2018	29.70	29.70	27.94	29.04
311	NYSE	AREN	Thu, Mar 22, 2018	31.79	32.12	29.70	29.92
310	NYSE	AREN	Wed, Mar 21, 2018	32.34	32.56	31.90	31.90
309	NYSE	AREN	Tue, Mar 20, 2018	31.24	31.68	31.24	31.68
308	NYSE	AREN	Mon, Mar 19, 2018	31.68	31.68	28.82	31.68
307	NYSE	AREN	Fri, Mar 16, 2018	32.78	34.10	31.68	31.90
306	NYSE	AREN	Thu, Mar 15, 2018	31.90	32.78	31.24	32.56
305	NYSE	AREN	Wed, Mar 14, 2018	28.60	32.34	28.60	29.70
304	NYSE	AREN	Tue, Mar 13, 2018	31.46	31.46	28.16	28.16
303	NYSE	AREN	Mon, Mar 12, 2018	33.66	33.66	31.46	31.46
302	NYSE	AREN	Fri, Mar 9, 2018	34.10	34.54	33.00	34.10
301	NYSE	AREN	Thu, Mar 8, 2018	35.20	35.20	34.10	35.20
300	NYSE	AREN	Wed, Mar 7, 2018	34.60	35.20	34.32	34.49
299	NYSE	AREN	Tue, Mar 6, 2018	35.64	37.40	33.66	34.54
298	NYSE	AREN	Mon, Mar 5, 2018	33.22	36.91	33.22	34.76
297	NYSE	AREN	Fri, Mar 2, 2018	31.90	35.20	31.90	32.34
296	NYSE	AREN	Thu, Mar 1, 2018	29.92	34.10	29.92	31.90
295	NYSE	AREN	Wed, Feb 28, 2018	27.72	33.00	27.72	29.92
294	NYSE	AREN	Tue, Feb 27, 2018	28.60	30.80	27.72	29.70
293	NYSE	AREN	Mon, Feb 26, 2018	31.46	33.88	28.82	31.90
292	NYSE	AREN	Fri, Feb 23, 2018	36.30	36.85	33.00	33.00
291	NYSE	AREN	Thu, Feb 22, 2018	38.72	38.72	36.30	36.30
290	NYSE	AREN	Wed, Feb 21, 2018	39.11	39.60	38.50	38.50
289	NYSE	AREN	Tue, Feb 20, 2018	40.26	41.80	39.60	41.80
288	NYSE	AREN	Fri, Feb 16, 2018	40.04	40.70	40.04	40.04
287	NYSE	AREN	Thu, Feb 15, 2018	40.48	40.48	33.22	39.60
286	NYSE	AREN	Wed, Feb 14, 2018	39.60	40.92	39.60	40.04
285	NYSE	AREN	Tue, Feb 13, 2018	41.58	46.20	39.60	42.68
284	NYSE	AREN	Mon, Feb 12, 2018	46.64	46.64	43.78	44.00
283	NYSE	AREN	Fri, Feb 9, 2018	46.20	48.40	43.78	46.20
282	NYSE	AREN	Thu, Feb 8, 2018	46.42	52.80	45.76	48.40
281	NYSE	AREN	Wed, Feb 7, 2018	46.20	47.30	46.20	47.27
280	NYSE	AREN	Tue, Feb 6, 2018	42.02	48.84	42.02	46.20
279	NYSE	AREN	Mon, Feb 5, 2018	49.06	49.06	44.00	46.20
278	NYSE	AREN	Fri, Feb 2, 2018	46.20	49.94	44.44	47.52
277	NYSE	AREN	Thu, Feb 1, 2018	50.60	50.60	45.98	48.40
276	NYSE	AREN	Wed, Jan 31, 2018	49.06	49.50	47.96	48.99
275	NYSE	AREN	Tue, Jan 30, 2018	51.92	52.58	47.52	50.60
274	NYSE	AREN	Mon, Jan 29, 2018	51.92	51.92	48.40	51.26
273	NYSE	AREN	Fri, Jan 26, 2018	50.82	50.88	49.50	49.94
272	NYSE	AREN	Thu, Jan 25, 2018	51.70	53.90	49.50	51.70
271	NYSE	AREN	Wed, Jan 24, 2018	45.76	54.34	45.76	51.70
270	NYSE	AREN	Tue, Jan 23, 2018	45.76	55.00	45.76	54.78
269	NYSE	AREN	Mon, Jan 22, 2018	44.66	48.40	44.44	48.40
268	NYSE	AREN	Fri, Jan 19, 2018	44.22	48.40	42.02	44.00
267	NYSE	AREN	Thu, Jan 18, 2018	46.42	49.50	46.42	49.50
266	NYSE	AREN	Wed, Jan 17, 2018	46.64	47.30	46.20	46.42
265	NYSE	AREN	Tue, Jan 16, 2018	44.22	48.18	44.22	47.96
264	NYSE	AREN	Fri, Jan 12, 2018	48.40	48.88	47.30	48.18
263	NYSE	AREN	Thu, Jan 11, 2018	53.90	53.90	47.30	49.28
262	NYSE	AREN	Wed, Jan 10, 2018	46.86	51.70	46.86	47.74
261	NYSE	AREN	Tue, Jan 9, 2018	50.60	50.60	46.20	46.27
260	NYSE	AREN	Mon, Jan 8, 2018	49.50	52.80	44.00	50.60
259	NYSE	AREN	Fri, Jan 5, 2018	41.36	56.61	39.20	42.90
258	NYSE	AREN	Thu, Jan 4, 2018	39.16	41.14	39.16	40.26
257	NYSE	AREN	Wed, Jan 3, 2018	40.92	41.80	39.16	39.60
256	NYSE	AREN	Tue, Jan 2, 2018	40.04	44.00	40.04	42.90
255	NYSE	AREN	Fri, Dec 29, 2017	44.00	44.11	39.67	41.80
254	NYSE	AREN	Thu, Dec 28, 2017	46.20	46.64	42.02	45.10
253	NYSE	AREN	Wed, Dec 27, 2017	46.71	46.86	46.20	46.64
252	NYSE	AREN	Tue, Dec 26, 2017	46.86	47.30	46.09	46.20
251	NYSE	AREN	Fri, Dec 22, 2017	48.73	48.73	45.10	46.42
250	NYSE	AREN	Thu, Dec 21, 2017	47.30	48.84	47.30	48.84
249	NYSE	AREN	Wed, Dec 20, 2017	45.76	48.84	44.00	48.40
248	NYSE	AREN	Tue, Dec 19, 2017	43.78	46.20	43.78	45.76
247	NYSE	AREN	Mon, Dec 18, 2017	42.24	43.78	42.24	43.74
246	NYSE	AREN	Fri, Dec 15, 2017	43.45	44.00	37.84	43.26
245	NYSE	AREN	Thu, Dec 14, 2017	31.90	43.54	31.86	40.92
244	NYSE	AREN	Wed, Dec 13, 2017	33.66	34.10	33.66	34.10
243	NYSE	AREN	Tue, Dec 12, 2017	35.64	35.64	34.76	34.76
242	NYSE	AREN	Mon, Dec 11, 2017	33.66	35.40	32.34	35.40
241	NYSE	AREN	Fri, Dec 8, 2017	31.90	35.20	31.90	33.44
240	NYSE	AREN	Thu, Dec 7, 2017	35.86	35.86	30.80	31.90
239	NYSE	AREN	Wed, Dec 6, 2017	34.98	36.08	31.90	35.86
238	NYSE	AREN	Tue, Dec 5, 2017	35.20	36.08	29.70	34.76
237	NYSE	AREN	Mon, Dec 4, 2017	35.20	35.20	30.80	33.44
236	NYSE	AREN	Fri, Dec 1, 2017	31.90	35.20	31.46	34.54
235	NYSE	AREN	Thu, Nov 30, 2017	30.58	35.20	30.58	31.90
234	NYSE	AREN	Wed, Nov 29, 2017	39.38	39.38	30.58	30.58
233	NYSE	AREN	Tue, Nov 28, 2017	38.72	38.72	33.66	36.30
232	NYSE	AREN	Mon, Nov 27, 2017	37.40	38.28	36.04	36.04
231	NYSE	AREN	Fri, Nov 24, 2017	37.40	37.40	36.30	36.32
230	NYSE	AREN	Wed, Nov 22, 2017	38.06	38.06	33.00	35.18
229	NYSE	AREN	Tue, Nov 21, 2017	25.74	36.30	25.30	33.00
228	NYSE	AREN	Mon, Nov 20, 2017	26.40	26.62	25.30	25.30
227	NYSE	AREN	Fri, Nov 17, 2017	26.62	27.50	25.96	26.40
226	NYSE	AREN	Thu, Nov 16, 2017	27.94	27.94	26.84	27.50
225	NYSE	AREN	Wed, Nov 15, 2017	28.38	28.60	27.72	27.72
224	NYSE	AREN	Tue, Nov 14, 2017	28.38	29.48	28.38	28.60
223	NYSE	AREN	Mon, Nov 13, 2017	31.90	31.90	28.82	28.82
222	NYSE	AREN	Fri, Nov 10, 2017	31.24	31.24	29.70	30.80
221	NYSE	AREN	Thu, Nov 9, 2017	32.78	32.78	30.80	31.24
220	NYSE	AREN	Wed, Nov 8, 2017	32.56	33.00	30.80	32.78
219	NYSE	AREN	Tue, Nov 7, 2017	34.43	35.20	31.46	33.00
218	NYSE	AREN	Mon, Nov 6, 2017	34.32	35.20	30.80	33.44
217	NYSE	AREN	Fri, Nov 3, 2017	24.64	32.78	23.10	32.34
216	NYSE	AREN	Thu, Nov 2, 2017	26.40	26.51	25.30	25.52
215	NYSE	AREN	Wed, Nov 1, 2017	26.40	26.40	26.40	26.40
214	NYSE	AREN	Tue, Oct 31, 2017	26.40	26.40	25.30	26.40
213	NYSE	AREN	Mon, Oct 30, 2017	28.38	28.38	27.59	27.59
212	NYSE	AREN	Tue, Oct 24, 2017	28.29	28.38	28.29	28.38
211	NYSE	AREN	Mon, Oct 23, 2017	29.26	29.26	29.26	29.26
210	NYSE	AREN	Fri, Oct 20, 2017	29.04	28.60	25.96	28.60
209	NYSE	AREN	Thu, Oct 19, 2017	25.30	28.60	25.30	28.60
208	NYSE	AREN	Mon, Oct 16, 2017	29.70	29.70	23.98	28.38
207	NYSE	AREN	Fri, Oct 13, 2017	29.70	29.72	29.70	29.72
206	NYSE	AREN	Thu, Oct 12, 2017	29.70	29.70	29.70	29.70
205	NYSE	AREN	Wed, Oct 11, 2017	30.36	30.36	30.36	30.36
204	NYSE	AREN	Tue, Oct 10, 2017	30.36	30.36	30.36	30.36
203	NYSE	AREN	Fri, Oct 6, 2017	30.14	30.80	26.40	30.80
202	NYSE	AREN	Thu, Oct 5, 2017	32.34	32.34	30.14	30.21
201	NYSE	AREN	Wed, Oct 4, 2017	27.26	33.07	29.92	29.92
200	NYSE	AREN	Tue, Oct 3, 2017	25.52	25.52	25.52	25.52
199	NYSE	AREN	Mon, Oct 2, 2017	25.30	29.35	24.20	29.26
198	NYSE	AREN	Fri, Sep 29, 2017	25.30	26.40	24.42	25.30
197	NYSE	AREN	Thu, Sep 28, 2017	25.52	25.52	24.42	25.30
196	NYSE	AREN	Wed, Sep 27, 2017	30.58	27.81	27.50	27.50
195	NYSE	AREN	Tue, Sep 26, 2017	25.52	31.24	25.52	25.52
194	NYSE	AREN	Mon, Sep 25, 2017	25.52	27.50	25.52	26.40
193	NYSE	AREN	Thu, Sep 21, 2017	25.52	31.02	25.52	31.02
192	NYSE	AREN	Tue, Sep 19, 2017	31.46	32.56	27.72	32.56
191	NYSE	AREN	Mon, Sep 18, 2017	25.30	31.46	25.30	26.84
190	NYSE	AREN	Fri, Sep 15, 2017	30.36	31.68	30.36	31.68
189	NYSE	AREN	Thu, Sep 14, 2017	32.12	33.00	31.90	31.90
188	NYSE	AREN	Wed, Sep 13, 2017	30.80	32.12	30.80	31.90
187	NYSE	AREN	Tue, Sep 12, 2017	30.80	32.78	30.80	32.78
186	NYSE	AREN	Mon, Sep 11, 2017	28.82	31.90	28.82	31.46
185	NYSE	AREN	Fri, Sep 8, 2017	30.80	30.36	29.92	30.36
184	NYSE	AREN	Thu, Sep 7, 2017	27.72	30.80	26.84	30.80
183	NYSE	AREN	Wed, Sep 6, 2017	28.16	28.16	28.16	28.16
182	NYSE	AREN	Tue, Sep 5, 2017	26.40	26.40	26.40	26.40
181	NYSE	AREN	Fri, Sep 1, 2017	26.58	28.16	26.40	28.16
180	NYSE	AREN	Thu, Aug 31, 2017	25.96	26.18	25.52	26.18
179	NYSE	AREN	Wed, Aug 30, 2017	27.50	27.57	26.40	26.40
178	NYSE	AREN	Tue, Aug 29, 2017	27.50	27.50	27.50	27.50
177	NYSE	AREN	Mon, Aug 28, 2017	26.18	28.60	26.18	28.60
176	NYSE	AREN	Fri, Aug 25, 2017	24.95	26.40	24.86	26.40
175	NYSE	AREN	Thu, Aug 24, 2017	24.64	24.82	24.20	24.64
174	NYSE	AREN	Wed, Aug 23, 2017	24.20	25.30	24.20	24.42
173	NYSE	AREN	Tue, Aug 22, 2017	23.76	23.76	23.76	23.76
172	NYSE	AREN	Mon, Aug 21, 2017	23.76	24.42	23.76	24.20
171	NYSE	AREN	Fri, Aug 18, 2017	23.32	24.42	24.42	24.42
170	NYSE	AREN	Thu, Aug 17, 2017	24.86	25.41	24.20	25.41
169	NYSE	AREN	Wed, Aug 16, 2017	25.08	25.74	24.64	25.08
168	NYSE	AREN	Tue, Aug 15, 2017	24.64	24.64	24.42	24.42
167	NYSE	AREN	Mon, Aug 14, 2017	27.28	27.28	23.76	24.42
166	NYSE	AREN	Fri, Aug 11, 2017	25.08	27.50	25.08	27.28
165	NYSE	AREN	Thu, Aug 10, 2017	29.92	29.92	26.84	29.26
164	NYSE	AREN	Wed, Aug 9, 2017	30.14	31.24	27.17	29.70
163	NYSE	AREN	Tue, Aug 8, 2017	30.14	30.14	29.70	29.70
162	NYSE	AREN	Mon, Aug 7, 2017	31.35	31.90	28.60	29.92
161	NYSE	AREN	Fri, Aug 4, 2017	29.70	33.00	25.08	31.68
160	NYSE	AREN	Thu, Aug 3, 2017	30.80	30.80	27.94	29.48
159	NYSE	AREN	Wed, Aug 2, 2017	26.18	32.78	25.63	28.60
158	NYSE	AREN	Tue, Aug 1, 2017	26.40	26.40	26.18	26.18
157	NYSE	AREN	Mon, Jul 31, 2017	24.20	25.30	23.76	24.95
156	NYSE	AREN	Fri, Jul 28, 2017	24.42	24.64	24.42	24.42
155	NYSE	AREN	Thu, Jul 27, 2017	25.30	24.86	23.10	24.20
154	NYSE	AREN	Wed, Jul 26, 2017	26.62	25.30	22.22	25.30
153	NYSE	AREN	Tue, Jul 25, 2017	27.50	28.60	24.86	26.62
152	NYSE	AREN	Mon, Jul 24, 2017	28.60	28.60	27.50	27.50
151	NYSE	AREN	Fri, Jul 21, 2017	30.80	30.80	28.60	29.48
150	NYSE	AREN	Thu, Jul 20, 2017	29.70	31.90	29.70	31.90
149	NYSE	AREN	Wed, Jul 19, 2017	27.39	33.00	27.39	29.26
148	NYSE	AREN	Tue, Jul 18, 2017	32.56	32.56	25.30	26.40
147	NYSE	AREN	Mon, Jul 17, 2017	33.00	33.00	31.90	32.90
146	NYSE	AREN	Fri, Jul 14, 2017	33.66	33.33	31.90	33.00
145	NYSE	AREN	Thu, Jul 13, 2017	34.10	34.76	34.10	34.10
144	NYSE	AREN	Wed, Jul 12, 2017	34.10	34.10	31.90	33.44
143	NYSE	AREN	Tue, Jul 11, 2017	31.90	34.10	31.90	33.00
142	NYSE	AREN	Fri, Jul 7, 2017	32.78	32.78	26.84	31.90
141	NYSE	AREN	Thu, Jul 6, 2017	35.20	35.20	31.68	31.98
140	NYSE	AREN	Wed, Jul 5, 2017	35.86	36.96	35.64	35.64
139	NYSE	AREN	Mon, Jul 3, 2017	32.78	36.74	30.80	36.74
138	NYSE	AREN	Fri, Jun 30, 2017	37.18	33.88	29.04	33.00
137	NYSE	AREN	Thu, Jun 29, 2017	31.90	36.74	31.90	36.30
136	NYSE	AREN	Wed, Jun 28, 2017	36.08	35.42	35.42	35.42
135	NYSE	AREN	Tue, Jun 27, 2017	36.08	35.75	35.42	35.42
134	NYSE	AREN	Mon, Jun 26, 2017	39.05	39.05	35.64	35.86
133	NYSE	AREN	Fri, Jun 23, 2017	39.05	36.52	36.52	36.52
132	NYSE	AREN	Thu, Jun 22, 2017	36.41	36.41	36.30	36.30
131	NYSE	AREN	Wed, Jun 21, 2017	36.30	36.52	36.30	36.52
130	NYSE	AREN	Tue, Jun 20, 2017	36.96	36.30	36.08	36.30
129	NYSE	AREN	Mon, Jun 19, 2017	41.80	41.80	34.10	36.30
128	NYSE	AREN	Fri, Jun 16, 2017	38.06	36.30	35.20	35.20
127	NYSE	AREN	Thu, Jun 15, 2017	38.39	38.39	36.05	36.30
126	NYSE	AREN	Wed, Jun 14, 2017	38.06	38.06	35.20	37.40
125	NYSE	AREN	Tue, Jun 13, 2017	37.16	38.06	36.30	37.84
124	NYSE	AREN	Mon, Jun 12, 2017	41.25	41.58	35.20	36.30
123	NYSE	AREN	Fri, Jun 9, 2017	41.25	42.24	40.70	40.70
122	NYSE	AREN	Thu, Jun 8, 2017	41.80	42.90	40.92	41.80
121	NYSE	AREN	Wed, Jun 7, 2017	41.80	43.34	40.92	40.92
120	NYSE	AREN	Tue, Jun 6, 2017	41.36	42.90	40.70	41.36
119	NYSE	AREN	Mon, Jun 5, 2017	39.60	40.26	39.60	40.26
118	NYSE	AREN	Fri, Jun 2, 2017	39.60	39.60	38.50	38.50
117	NYSE	AREN	Thu, Jun 1, 2017	40.70	39.60	39.60	39.60
116	NYSE	AREN	Wed, May 31, 2017	40.26	41.14	38.50	40.26
115	NYSE	AREN	Tue, May 30, 2017	38.50	41.58	38.50	40.70
114	NYSE	AREN	Fri, May 26, 2017	39.60	41.58	39.60	40.26
113	NYSE	AREN	Thu, May 25, 2017	38.94	40.48	38.50	38.50
112	NYSE	AREN	Wed, May 24, 2017	36.30	44.00	35.20	36.30
111	NYSE	AREN	Tue, May 23, 2017	37.62	37.62	33.00	35.20
110	NYSE	AREN	Mon, May 22, 2017	34.87	37.40	35.20	37.40
109	NYSE	AREN	Fri, May 19, 2017	35.20	37.18	34.10	34.10
108	NYSE	AREN	Thu, May 18, 2017	38.50	38.50	34.10	35.20
107	NYSE	AREN	Wed, May 17, 2017	32.34	42.68	32.34	36.08
106	NYSE	AREN	Tue, May 16, 2017	29.26	32.34	28.60	32.34
105	NYSE	AREN	Mon, May 15, 2017	27.50	28.60	27.50	28.60
104	NYSE	AREN	Fri, May 12, 2017	28.60	28.60	27.50	27.50
103	NYSE	AREN	Thu, May 11, 2017	28.60	28.60	27.50	27.50
102	NYSE	AREN	Wed, May 10, 2017	26.40	28.60	26.40	27.50
101	NYSE	AREN	Tue, May 9, 2017	22.00	28.60	22.00	28.60
100	NYSE	AREN	Mon, May 8, 2017	27.50	29.48	23.10	27.50
99	NYSE	AREN	Fri, May 5, 2017	26.84	27.50	23.10	27.50
98	NYSE	AREN	Wed, May 3, 2017	26.62	26.62	26.62	26.62
97	NYSE	AREN	Tue, May 2, 2017	26.40	26.40	26.40	26.40
96	NYSE	AREN	Mon, May 1, 2017	27.28	27.50	26.18	26.18
95	NYSE	AREN	Thu, Apr 27, 2017	26.55	27.06	26.47	27.06
94	NYSE	AREN	Wed, Apr 26, 2017	27.06	27.06	27.06	27.06
93	NYSE	AREN	Tue, Apr 25, 2017	27.06	27.06	26.40	26.40
92	NYSE	AREN	Mon, Apr 24, 2017	26.18	26.84	22.22	26.84
91	NYSE	AREN	Fri, Apr 21, 2017	27.06	27.50	26.62	27.50
90	NYSE	AREN	Thu, Apr 20, 2017	26.40	27.06	26.40	27.06
89	NYSE	AREN	Wed, Apr 19, 2017	26.74	26.84	26.40	26.40
88	NYSE	AREN	Tue, Apr 18, 2017	25.52	27.06	25.30	27.06
87	NYSE	AREN	Mon, Apr 17, 2017	27.06	27.06	27.06	27.06
86	NYSE	AREN	Thu, Apr 13, 2017	27.72	27.72	26.40	27.06
85	NYSE	AREN	Wed, Apr 12, 2017	28.49	28.49	28.38	28.38
84	NYSE	AREN	Tue, Apr 11, 2017	27.28	27.72	26.40	27.72
83	NYSE	AREN	Mon, Apr 10, 2017	26.73	26.73	25.74	25.74
82	NYSE	AREN	Fri, Apr 7, 2017	26.40	26.40	25.30	25.30
81	NYSE	AREN	Thu, Apr 6, 2017	27.06	27.28	27.06	27.06
80	NYSE	AREN	Tue, Apr 4, 2017	25.30	27.28	23.10	27.28
79	NYSE	AREN	Mon, Apr 3, 2017	27.06	27.06	27.06	27.06
78	NYSE	AREN	Fri, Mar 31, 2017	27.28	27.28	27.28	27.28
77	NYSE	AREN	Thu, Mar 30, 2017	26.40	26.62	26.40	26.62
76	NYSE	AREN	Tue, Mar 28, 2017	27.50	27.50	26.62	26.62
75	NYSE	AREN	Mon, Mar 27, 2017	26.84	27.50	26.84	27.50
74	NYSE	AREN	Fri, Mar 24, 2017	26.18	26.84	26.18	26.62
73	NYSE	AREN	Thu, Mar 23, 2017	25.74	26.07	25.74	25.96
72	NYSE	AREN	Wed, Mar 22, 2017	26.18	26.29	26.18	26.29
71	NYSE	AREN	Tue, Mar 21, 2017	29.70	29.70	25.96	25.96
70	NYSE	AREN	Mon, Mar 20, 2017	26.18	27.28	26.18	26.84
69	NYSE	AREN	Fri, Mar 17, 2017	26.84	26.84	26.18	26.18
68	NYSE	AREN	Thu, Mar 16, 2017	26.18	26.18	25.96	26.18
67	NYSE	AREN	Wed, Mar 15, 2017	25.74	25.74	25.74	25.74
66	NYSE	AREN	Tue, Mar 14, 2017	26.18	26.18	25.52	25.52
65	NYSE	AREN	Mon, Mar 13, 2017	25.30	26.18	25.30	26.18
64	NYSE	AREN	Fri, Mar 10, 2017	25.30	25.30	25.30	25.30
63	NYSE	AREN	Thu, Mar 9, 2017	25.30	26.18	25.08	26.18
62	NYSE	AREN	Wed, Mar 8, 2017	22.22	26.18	22.22	26.18
61	NYSE	AREN	Tue, Mar 7, 2017	25.30	25.30	25.30	25.30
60	NYSE	AREN	Mon, Mar 6, 2017	25.30	25.30	25.08	25.30
59	NYSE	AREN	Fri, Mar 3, 2017	24.86	25.19	24.64	25.19
58	NYSE	AREN	Thu, Mar 2, 2017	25.08	25.30	24.20	25.30
57	NYSE	AREN	Tue, Feb 28, 2017	25.08	25.08	25.08	25.08
56	NYSE	AREN	Mon, Feb 27, 2017	24.64	25.30	22.22	25.30
55	NYSE	AREN	Fri, Feb 24, 2017	24.86	24.86	23.76	23.76
54	NYSE	AREN	Wed, Feb 22, 2017	25.08	25.08	23.76	24.42
53	NYSE	AREN	Tue, Feb 21, 2017	24.75	25.30	24.20	25.30
52	NYSE	AREN	Fri, Feb 17, 2017	26.18	26.18	24.20	25.05
51	NYSE	AREN	Thu, Feb 16, 2017	24.64	24.64	17.60	22.00
50	NYSE	AREN	Wed, Feb 15, 2017	25.30	25.30	24.20	24.42
49	NYSE	AREN	Tue, Feb 14, 2017	25.30	25.30	25.30	25.30
48	NYSE	AREN	Mon, Feb 13, 2017	25.30	26.18	25.30	26.18
47	NYSE	AREN	Fri, Feb 10, 2017	26.18	26.18	18.45	25.08
46	NYSE	AREN	Thu, Feb 9, 2017	25.30	25.74	25.30	25.30
45	NYSE	AREN	Wed, Feb 8, 2017	26.40	26.40	25.30	25.30
44	NYSE	AREN	Tue, Feb 7, 2017	26.40	26.40	26.40	26.40
43	NYSE	AREN	Mon, Feb 6, 2017	25.30	25.30	25.30	25.30
42	NYSE	AREN	Fri, Feb 3, 2017	26.40	26.40	25.30	25.30
41	NYSE	AREN	Thu, Feb 2, 2017	25.41	25.41	25.30	25.30
40	NYSE	AREN	Wed, Feb 1, 2017	25.52	26.40	25.30	25.30
39	NYSE	AREN	Tue, Jan 31, 2017	25.08	25.08	25.08	25.08
38	NYSE	AREN	Mon, Jan 30, 2017	25.30	26.84	25.08	25.08
37	NYSE	AREN	Fri, Jan 27, 2017	26.62	26.62	25.30	25.30
36	NYSE	AREN	Thu, Jan 26, 2017	27.06	27.06	26.84	26.84
35	NYSE	AREN	Wed, Jan 25, 2017	26.40	27.28	26.40	27.28
34	NYSE	AREN	Tue, Jan 24, 2017	26.40	26.40	26.40	26.40
33	NYSE	AREN	Mon, Jan 23, 2017	23.54	27.50	23.36	27.50
32	NYSE	AREN	Thu, Jan 19, 2017	24.18	24.64	23.54	23.54
31	NYSE	AREN	Wed, Jan 18, 2017	23.10	25.30	22.00	24.42
30	NYSE	AREN	Tue, Jan 17, 2017	24.20	24.20	23.10	23.32
29	NYSE	AREN	Fri, Jan 13, 2017	26.84	27.50	23.54	25.52
28	NYSE	AREN	Thu, Jan 12, 2017	27.50	27.50	26.84	26.84
27	NYSE	AREN	Wed, Jan 11, 2017	29.70	29.70	27.50	27.50
26	NYSE	AREN	Tue, Jan 10, 2017	29.70	29.70	29.70	29.70
25	NYSE	AREN	Mon, Jan 9, 2017	29.70	30.36	27.28	27.28
24	NYSE	AREN	Fri, Jan 6, 2017	29.04	29.70	29.04	29.26
23	NYSE	AREN	Thu, Jan 5, 2017	27.28	29.15	27.28	29.04
22	NYSE	AREN	Wed, Jan 4, 2017	24.64	27.28	24.64	27.28
21	NYSE	AREN	Tue, Jan 3, 2017	24.20	24.86	24.20	24.64
20	NYSE	AREN	Fri, Dec 30, 2016	22.00	23.19	22.00	23.10
19	NYSE	AREN	Thu, Dec 29, 2016	22.00	23.98	22.00	22.00
18	NYSE	AREN	Wed, Dec 28, 2016	22.88	22.88	22.00	22.00
17	NYSE	AREN	Tue, Dec 27, 2016	22.00	22.88	22.00	22.88
16	NYSE	AREN	Fri, Dec 23, 2016	23.54	23.98	22.00	23.98
15	NYSE	AREN	Thu, Dec 22, 2016	24.42	24.86	24.42	24.86
14	NYSE	AREN	Wed, Dec 21, 2016	23.10	23.54	20.90	23.54
13	NYSE	AREN	Tue, Dec 20, 2016	23.98	25.30	23.54	23.54
12	NYSE	AREN	Mon, Dec 19, 2016	16.50	23.98	16.50	23.98
11	NYSE	AREN	Fri, Dec 16, 2016	17.82	24.64	17.82	20.90
10	NYSE	AREN	Thu, Dec 15, 2016	21.56	25.30	21.34	23.98
9	NYSE	AREN	Wed, Dec 14, 2016	23.10	27.28	14.74	22.00
8	NYSE	AREN	Tue, Dec 13, 2016	20.02	20.02	20.02	20.02
7	NYSE	AREN	Mon, Dec 12, 2016	20.02	20.68	19.36	19.36
6	NYSE	AREN	Fri, Dec 9, 2016	20.68	20.68	20.68	20.68
5	NYSE	AREN	Thu, Dec 8, 2016	19.14	19.75	19.14	19.75
4	NYSE	AREN	Wed, Dec 7, 2016	17.16	17.16	17.16	17.16
3	NYSE	AREN	Tue, Dec 6, 2016	16.50	17.16	16.50	17.16
2	NYSE	AREN	Mon, Dec 5, 2016	16.50	16.50	15.51	15.51
1	NYSE	AREN	Thu, Dec 1, 2016	15.40	15.40	15.40	15.40
#	Exchange	Symbol	Date	Open	High	Low	Close

The Arena Group Holdings Inc NYSE:AREN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024