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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$5.28$5.280——
2011-12-29$5.28$5.280——
2011-12-28$5.28$5.280——
2011-12-27$5.28$5.2882——
2011-12-23$5.28$5.280——
2011-12-22$5.28$5.28100——
2011-12-21$5.28$5.2827——
2011-12-20$4.40$4.4045——
2011-12-19$5.28$5.280——
2011-12-16$5.28$5.280——
2011-12-15$5.28$5.280——
2011-12-14$5.28$5.280——
2011-12-13$5.28$5.289——
2011-12-12$5.28$5.280——
2011-12-09$5.28$5.280——
2011-12-08$5.28$5.2814——
2011-12-07$5.28$5.28364——
2011-12-06$5.28$5.280——
2011-12-05$5.28$5.280——
2011-12-02$5.28$5.280——
2011-12-01$5.28$5.2818——
2011-11-30$5.28$5.2855——
2011-11-29$5.28$5.2832——
2011-11-28$5.28$5.2886——
2011-11-25$5.50$5.50227——
2011-11-23$5.28$5.2832——
2011-11-22$5.28$5.280——
2011-11-21$5.28$5.2850——
2011-11-18$5.28$5.2823——
2011-11-17$5.28$5.28682——
2011-11-16$5.28$5.2841——
2011-11-15$5.28$5.280——
2011-11-14$5.28$5.280——
2011-11-11$5.28$5.2855——
2011-11-10$5.28$5.28327——
2011-11-09$5.50$5.50227——
2011-11-08$5.06$5.06400——
2011-11-07$7.70$7.700——
2011-11-04$7.70$7.700——
2011-11-03$7.70$7.700——
2011-11-02$7.70$7.700——
2011-11-01$7.70$7.700——
2011-10-31$7.70$7.709——
2011-10-28$5.50$5.500——
2011-10-27$5.50$5.500——
2011-10-26$5.50$5.500——
2011-10-25$5.50$5.500——
2011-10-24$5.50$5.5023——
2011-10-21$4.62$4.622,209——
2011-10-20$6.16$6.160——
2011-10-19$6.16$6.160——
2011-10-18$6.16$6.160——
2011-10-17$6.16$6.165——
2011-10-14$6.16$6.160——
2011-10-13$6.16$6.160——
2011-10-12$6.16$6.160——
2011-10-11$6.16$6.169——
2011-10-10$6.16$6.160——
2011-10-07$6.16$6.1691——
2011-10-06$6.16$6.169——
2011-10-05$6.60$6.600——
2011-10-04$6.60$6.60455——
2011-10-03$6.60$6.600——
2011-09-30$6.60$6.600——
2011-09-29$6.60$6.600——
2011-09-28$6.60$6.600——
2011-09-27$6.60$6.605——
2011-09-26$7.70$7.701,214——
2011-09-23$7.48$7.480——
2011-09-22$7.48$7.480——
2011-09-21$7.48$7.480——
2011-09-20$7.48$7.489——
2011-09-19$7.48$7.480——
2011-09-16$7.48$7.480——
2011-09-15$7.48$7.4855——
2011-09-14$7.48$7.480——
2011-09-13$7.48$7.480——
2011-09-12$7.48$7.480——
2011-09-09$7.48$7.485——
2011-09-08$7.48$7.480——
2011-09-07$7.48$7.480——
2011-09-06$7.48$7.480——
2011-09-02$7.48$7.480——
2011-09-01$7.48$7.480——
2011-08-31$7.48$7.4836——
2011-08-30$7.48$7.480——
2011-08-29$7.48$7.480——
2011-08-26$7.48$7.4882——
2011-08-25$7.48$7.480——
2011-08-24$7.48$7.480——
2011-08-23$7.48$7.489——
2011-08-22$7.26$7.260——
2011-08-19$7.26$7.260——
2011-08-18$7.26$7.265——
2011-08-17$7.48$7.4818——
2011-08-16$7.48$7.480——
2011-08-15$7.48$7.480——
2011-08-12$7.48$7.4845——
2011-08-11$7.26$7.2645——
2011-08-10$7.92$7.920——
2011-08-09$7.92$7.920——
2011-08-08$7.92$7.920——
2011-08-05$7.92$7.920——
2011-08-04$7.92$7.920——
2011-08-03$7.92$7.920——
2011-08-02$7.92$7.920——
2011-08-01$7.92$7.92100——
2011-07-29$8.14$8.1414——
2011-07-28$8.14$8.1423——
2011-07-27$8.14$8.140——
2011-07-26$8.14$8.140——
2011-07-25$8.14$8.149——
2011-07-22$8.14$8.140——
2011-07-21$8.14$8.14291——
2011-07-20$8.14$8.1427——
2011-07-19$8.14$8.140——
2011-07-18$8.14$8.140——
2011-07-15$8.14$8.1455——
2011-07-14$8.14$8.1432——
2011-07-13$8.14$8.140——
2011-07-12$8.14$8.1482——
2011-07-11$8.14$8.141,341——
2011-07-08$8.14$8.145——
2011-07-07$8.14$8.1423——
2011-07-06$8.14$8.1414——
2011-07-05$8.14$8.149——
2011-07-01$8.14$8.140——
2011-06-30$8.14$8.140——
2011-06-29$8.14$8.140——
2011-06-28$8.14$8.140——
2011-06-27$8.14$8.140——
2011-06-24$8.14$8.140——
2011-06-23$8.14$8.140——
2011-06-22$8.14$8.140——
2011-06-21$8.14$8.140——
2011-06-20$8.14$8.1427——
2011-06-17$8.14$8.140——
2011-06-16$8.14$8.140——
2011-06-15$8.14$8.140——
2011-06-14$8.14$8.140——
2011-06-13$8.14$8.140——
2011-06-10$8.14$8.145——
2011-06-09$8.14$8.140——
2011-06-08$8.14$8.140——
2011-06-07$8.14$8.140——
2011-06-06$8.14$8.1445——
2011-06-03$8.14$8.140——
2011-06-02$8.14$8.1423——
2011-06-01$8.14$8.140——
2011-05-31$8.14$8.14223——
2011-05-27$9.90$9.900——
2011-05-26$9.90$9.90150——
2011-05-25$8.36$8.36273——
2011-05-24$11.00$11.009——
2011-05-23$11.22$11.220——
2011-05-20$11.22$11.220——
2011-05-19$11.22$11.220——
2011-05-18$11.22$11.2291——
2011-05-17$11.22$11.2214——
2011-05-16$8.36$8.360——
2011-05-13$8.36$8.360——
2011-05-12$8.36$8.360——
2011-05-11$8.36$8.360——
2011-05-10$8.36$8.360——
2011-05-09$8.36$8.365——
2011-05-06$8.36$8.360——
2011-05-05$8.36$8.36373——
2011-05-04$8.14$8.1414——
2011-05-03$8.14$8.1427——
2011-05-02$8.36$8.360——
2011-04-29$8.36$8.360——
2011-04-28$8.36$8.360——
2011-04-27$8.36$8.360——
2011-04-26$8.36$8.360——
2011-04-25$8.36$8.360——
2011-04-21$8.36$8.360——
2011-04-20$8.36$8.360——
2011-04-19$8.36$8.3627——
2011-04-18$8.36$8.360——
2011-04-15$8.36$8.3614——
2011-04-14$8.36$8.360——
2011-04-13$8.36$8.3614——
2011-04-12$8.36$8.360——
2011-04-11$8.36$8.360——
2011-04-08$8.36$8.369——
2011-04-07$8.36$8.360——
2011-04-06$8.36$8.360——
2011-04-05$8.36$8.36227——
2011-04-04$8.36$8.369——
2011-04-01$8.36$8.36227——
2011-03-31$8.14$8.140——
2011-03-30$8.14$8.14273——
2011-03-29$8.14$8.1445——
2011-03-28$8.36$8.3623——
2011-03-25$8.80$8.800——
2011-03-24$8.80$8.80364——
2011-03-23$7.92$7.929——
2011-03-22$7.92$7.920——
2011-03-21$7.92$7.920——
2011-03-18$7.92$7.920——
2011-03-17$7.92$7.920——
2011-03-16$7.92$7.920——
2011-03-15$7.92$7.9214——
2011-03-14$7.92$7.9236——
2011-03-11$7.70$7.7014——
2011-03-10$7.92$7.920——
2011-03-09$7.92$7.920——
2011-03-08$7.92$7.920——
2011-03-07$7.92$7.929——
2011-03-04$7.70$7.709——
2011-03-03$7.70$7.7018——
2011-03-02$7.70$7.705——
2011-03-01$7.70$7.700——
2011-02-28$7.70$7.700——
2011-02-25$7.70$7.700——
2011-02-24$7.70$7.700——
2011-02-23$7.70$7.7050——
2011-02-22$7.70$7.7032——
2011-02-18$8.80$8.800——
2011-02-17$8.80$8.800——
2011-02-16$8.80$8.80486——
2011-02-15$7.70$7.709——
2011-02-14$7.70$7.700——
2011-02-11$7.70$7.700——
2011-02-10$7.70$7.700——
2011-02-09$7.70$7.700——
2011-02-08$7.70$7.7023——
2011-02-07$7.70$7.70350——
2011-02-04$8.58$8.58682——
2011-02-03$7.70$7.709——
2011-02-02$7.70$7.700——
2011-02-01$7.70$7.700——
2011-01-31$7.70$7.700——
2011-01-28$7.70$7.70145——
2011-01-27$7.70$7.709——
2011-01-26$7.48$7.480——
2011-01-25$7.48$7.481,700——
2011-01-24$7.70$7.70173——
2011-01-21$7.70$7.700——
2011-01-20$7.70$7.70227——
2011-01-19$7.70$7.7036——
2011-01-18$7.70$7.7023——
2011-01-14$7.70$7.700——
2011-01-13$7.70$7.700——
2011-01-12$7.70$7.700——
2011-01-11$7.70$7.700——
2011-01-10$7.70$7.709——
2011-01-07$7.70$7.709——
2011-01-06$8.14$8.140——
2011-01-05$8.14$8.14695——
2011-01-04$7.26$7.260——
2011-01-03$7.26$7.260——