NYSE:AREN | Historical Stock Price | Arena Group Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-29 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.58$1.43$3.53$8.72$21.52$53.132008-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$7.26$7.269——
2010-12-30$7.26$7.2673——
2010-12-29$7.26$7.2673——
2010-12-28$7.26$7.2695——
2010-12-27$7.26$7.2673——
2010-12-23$7.26$7.260——
2010-12-22$7.26$7.26932——
2010-12-21$7.26$7.26868——
2010-12-20$7.26$7.2636——
2010-12-17$7.26$7.2614——
2010-12-16$7.70$7.70209——
2010-12-15$7.04$7.0427——
2010-12-14$7.04$7.04150——
2010-12-13$7.04$7.0418——
2010-12-10$7.04$7.040——
2010-12-09$7.04$7.040——
2010-12-08$7.04$7.0418——
2010-12-07$7.04$7.040——
2010-12-06$7.04$7.0445——
2010-12-03$7.04$7.041,350——
2010-12-02$7.04$7.0414——
2010-12-01$7.04$7.04118——
2010-11-30$6.82$6.820——
2010-11-29$6.82$6.820——
2010-11-26$6.82$6.8259——
2010-11-24$7.04$7.040——
2010-11-23$7.04$7.045——
2010-11-22$7.04$7.04827——
2010-11-19$7.04$7.0414——
2010-11-18$7.04$7.040——
2010-11-17$7.04$7.0418——
2010-11-16$7.04$7.04205——
2010-11-15$6.82$6.820——
2010-11-12$6.82$6.8245——
2010-11-11$7.04$7.040——
2010-11-10$7.04$7.040——
2010-11-09$7.04$7.042,273——
2010-11-08$6.82$6.82895——
2010-11-05$7.70$7.700——
2010-11-04$7.70$7.7055——
2010-11-03$7.70$7.7064——
2010-11-02$7.70$7.7023——
2010-11-01$7.70$7.700——
2010-10-29$7.70$7.700——
2010-10-28$7.70$7.7014——
2010-10-27$7.70$7.7059——
2010-10-26$7.70$7.70109——
2010-10-25$7.70$7.7014——
2010-10-22$7.48$7.4868——
2010-10-21$7.48$7.480——
2010-10-20$7.48$7.480——
2010-10-19$7.48$7.480——
2010-10-18$7.48$7.480——
2010-10-15$7.48$7.4868——
2010-10-14$7.48$7.480——
2010-10-13$7.48$7.480——
2010-10-12$7.48$7.4886——
2010-10-11$7.48$7.480——
2010-10-08$7.48$7.480——
2010-10-07$7.48$7.480——
2010-10-06$7.48$7.480——
2010-10-05$7.48$7.489——
2010-10-04$7.48$7.480——
2010-10-01$7.48$7.4868——
2010-09-30$7.48$7.480——
2010-09-29$7.48$7.4850——
2010-09-28$7.26$7.26891——
2010-09-27$7.26$7.2614——
2010-09-24$7.70$7.700——
2010-09-23$7.70$7.70227——
2010-09-22$7.70$7.7014——
2010-09-21$8.80$8.800——
2010-09-20$8.80$8.800——
2010-09-17$8.80$8.8014——
2010-09-16$7.70$7.700——
2010-09-15$7.70$7.709——
2010-09-14$7.70$7.700——
2010-09-13$7.70$7.70123——
2010-09-10$7.70$7.70686——
2010-09-09$7.04$7.0436——
2010-09-08$7.04$7.040——
2010-09-07$7.04$7.040——
2010-09-03$7.04$7.040——
2010-09-02$7.04$7.040——
2010-09-01$7.04$7.04886——
2010-08-31$7.04$7.040——
2010-08-30$7.04$7.049——
2010-08-27$7.04$7.049——
2010-08-26$7.04$7.0432——
2010-08-25$7.04$7.040——
2010-08-24$7.04$7.0445——
2010-08-23$7.70$7.700——
2010-08-20$7.70$7.700——
2010-08-19$7.70$7.70227——
2010-08-18$7.26$7.26227——
2010-08-17$7.04$7.0491——
2010-08-16$7.04$7.04100——
2010-08-13$7.04$7.040——
2010-08-12$7.04$7.0455——
2010-08-11$7.04$7.0414——
2010-08-10$7.04$7.040——
2010-08-09$7.04$7.040——
2010-08-06$7.04$7.0491——
2010-08-05$7.26$7.260——
2010-08-04$7.26$7.260——
2010-08-03$7.26$7.261,627——
2010-08-02$7.70$7.701,250——
2010-07-30$6.82$6.820——
2010-07-29$6.82$6.8241——
2010-07-28$6.82$6.820——
2010-07-27$6.82$6.8277——
2010-07-26$6.82$6.8232——
2010-07-23$6.60$6.601,736——
2010-07-22$6.82$6.822,500——
2010-07-21$7.26$7.260——
2010-07-20$7.26$7.260——
2010-07-19$7.26$7.260——
2010-07-16$7.26$7.260——
2010-07-15$7.26$7.260——
2010-07-14$7.26$7.260——
2010-07-13$7.26$7.260——
2010-07-12$7.26$7.26909——
2010-07-09$6.82$6.820——
2010-07-08$6.82$6.820——
2010-07-07$6.82$6.820——
2010-07-06$6.82$6.820——
2010-07-02$6.82$6.820——
2010-07-01$6.82$6.820——
2010-06-30$6.82$6.82259——
2010-06-29$7.04$7.04250——
2010-06-28$6.82$6.820——
2010-06-25$6.82$6.820——
2010-06-24$6.82$6.829——
2010-06-23$6.82$6.825——
2010-06-22$6.82$6.820——
2010-06-21$6.82$6.82382——
2010-06-18$6.60$6.600——
2010-06-17$6.60$6.600——
2010-06-16$6.60$6.600——
2010-06-15$6.60$6.600——
2010-06-14$6.60$6.600——
2010-06-11$6.60$6.600——
2010-06-10$6.60$6.6082——
2010-06-09$6.60$6.6045——
2010-06-08$6.60$6.600——
2010-06-07$6.60$6.600——
2010-06-04$6.60$6.600——
2010-06-03$6.60$6.600——
2010-06-02$6.60$6.6014——
2010-06-01$6.60$6.60559——
2010-05-28$6.60$6.6018——
2010-05-27$6.60$6.605——
2010-05-26$6.60$6.609——
2010-05-25$6.60$6.6041——
2010-05-24$6.60$6.600——
2010-05-21$6.60$6.6041——
2010-05-20$6.60$6.600——
2010-05-19$6.60$6.600——
2010-05-18$6.60$6.6027——
2010-05-17$6.60$6.600——
2010-05-14$6.60$6.600——
2010-05-13$6.60$6.60100——
2010-05-12$6.60$6.600——
2010-05-11$6.60$6.609——
2010-05-10$6.82$6.8223——
2010-05-07$6.60$6.6018——
2010-05-06$6.60$6.600——
2010-05-05$6.60$6.6023——
2010-05-04$6.60$6.6050——
2010-05-03$6.60$6.60445——
2010-04-30$6.60$6.6014——
2010-04-29$6.82$6.8291——
2010-04-28$7.04$7.04909——
2010-04-27$7.04$7.041,364——
2010-04-26$6.82$6.820——
2010-04-23$6.82$6.82227——
2010-04-22$6.82$6.8223——
2010-04-21$6.82$6.82150——
2010-04-20$6.60$6.60214——
2010-04-19$6.60$6.600——
2010-04-16$6.60$6.600——
2010-04-15$6.60$6.6091——
2010-04-14$6.60$6.6032——
2010-04-13$6.60$6.60368——
2010-04-12$6.60$6.6018——
2010-04-09$6.60$6.6045——
2010-04-08$6.60$6.605——
2010-04-07$6.60$6.600——
2010-04-06$6.60$6.60109——
2010-04-05$6.60$6.609——
2010-04-01$6.60$6.600——
2010-03-31$6.60$6.60909——
2010-03-30$6.60$6.6014——
2010-03-29$6.82$6.820——
2010-03-26$6.82$6.82227——
2010-03-25$7.48$7.480——
2010-03-24$7.48$7.480——
2010-03-23$7.48$7.482,614——
2010-03-22$7.26$7.260——
2010-03-19$7.26$7.260——
2010-03-18$7.26$7.264,568——
2010-03-17$6.60$6.605——
2010-03-16$6.60$6.6077——
2010-03-15$6.60$6.60191——
2010-03-12$6.60$6.600——
2010-03-11$6.60$6.6023——
2010-03-10$6.60$6.600——
2010-03-09$6.60$6.609——
2010-03-08$6.60$6.6059——
2010-03-05$6.60$6.605——
2010-03-04$6.60$6.600——
2010-03-03$6.60$6.600——
2010-03-02$6.60$6.60114——
2010-03-01$6.60$6.60286——
2010-02-26$6.60$6.600——
2010-02-25$6.60$6.609——
2010-02-24$6.60$6.609——
2010-02-23$6.60$6.6014——
2010-02-22$6.60$6.600——
2010-02-19$6.60$6.6023——
2010-02-18$6.60$6.60773——
2010-02-17$6.60$6.600——
2010-02-16$6.60$6.6091——
2010-02-12$6.82$6.820——
2010-02-11$6.82$6.820——
2010-02-10$6.82$6.820——
2010-02-09$6.82$6.820——
2010-02-08$6.82$6.82573——
2010-02-05$7.48$7.4818——
2010-02-04$7.48$7.48436——
2010-02-03$6.60$6.600——
2010-02-02$6.60$6.605——
2010-02-01$7.26$7.260——
2010-01-29$7.26$7.260——
2010-01-28$7.26$7.260——
2010-01-27$7.26$7.26455——
2010-01-26$6.60$6.600——
2010-01-25$6.60$6.600——
2010-01-22$6.60$6.600——
2010-01-21$6.60$6.600——
2010-01-20$6.60$6.600——
2010-01-19$6.60$6.6059——
2010-01-15$6.60$6.605——
2010-01-14$6.60$6.609——
2010-01-13$7.04$7.04232——
2010-01-12$7.04$7.045——
2010-01-11$7.04$7.0423——
2010-01-08$7.04$7.040——
2010-01-07$7.04$7.040——
2010-01-06$7.04$7.040——
2010-01-05$7.04$7.040——
2010-01-04$7.04$7.040——