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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.40$4.401,273——
2012-12-28$3.52$3.520——
2012-12-27$3.52$3.529——
2012-12-26$3.74$3.740——
2012-12-24$3.74$3.740——
2012-12-21$3.74$3.7486——
2012-12-20$3.74$3.749——
2012-12-19$3.74$3.749——
2012-12-18$3.74$3.740——
2012-12-17$3.74$3.740——
2012-12-14$3.74$3.740——
2012-12-13$3.74$3.749——
2012-12-12$3.74$3.740——
2012-12-11$3.74$3.740——
2012-12-10$3.74$3.74845——
2012-12-07$3.74$3.7477——
2012-12-06$3.74$3.745——
2012-12-05$3.52$3.520——
2012-12-04$3.52$3.520——
2012-12-03$3.52$3.5255——
2012-11-30$3.74$3.7427——
2012-11-29$3.74$3.7473——
2012-11-28$3.74$3.740——
2012-11-27$3.74$3.740——
2012-11-26$3.74$3.740——
2012-11-23$3.74$3.740——
2012-11-21$3.74$3.740——
2012-11-20$3.74$3.740——
2012-11-19$3.74$3.740——
2012-11-16$3.74$3.74114——
2012-11-15$3.74$3.740——
2012-11-14$3.74$3.740——
2012-11-13$3.74$3.7482——
2012-11-12$3.74$3.745——
2012-11-09$3.74$3.740——
2012-11-08$3.74$3.741,627——
2012-11-07$3.74$3.741,177——
2012-11-06$3.74$3.740——
2012-11-05$3.74$3.740——
2012-11-02$3.74$3.749——
2012-11-01$3.74$3.74186——
2012-10-31$3.74$3.749——
2012-10-26$4.18$4.18523——
2012-10-25$4.18$4.18195——
2012-10-24$4.18$4.180——
2012-10-23$4.18$4.18182——
2012-10-22$4.18$4.18727——
2012-10-19$4.18$4.18518——
2012-10-18$4.40$4.400——
2012-10-17$4.40$4.400——
2012-10-16$4.40$4.400——
2012-10-15$4.40$4.400——
2012-10-12$4.40$4.400——
2012-10-11$4.40$4.400——
2012-10-10$4.40$4.400——
2012-10-09$4.40$4.400——
2012-10-08$4.40$4.400——
2012-10-05$4.40$4.40159——
2012-10-04$4.40$4.4041——
2012-10-03$4.40$4.400——
2012-10-02$4.40$4.400——
2012-10-01$4.40$4.400——
2012-09-28$4.40$4.400——
2012-09-27$4.40$4.400——
2012-09-26$4.40$4.400——
2012-09-25$4.40$4.40186——
2012-09-24$4.40$4.4036——
2012-09-21$4.40$4.400——
2012-09-20$4.40$4.409——
2012-09-19$4.40$4.400——
2012-09-18$4.40$4.4050——
2012-09-17$4.40$4.400——
2012-09-14$4.40$4.405——
2012-09-13$4.40$4.400——
2012-09-12$4.40$4.40227——
2012-09-11$4.40$4.4014——
2012-09-10$4.40$4.400——
2012-09-07$4.40$4.4014——
2012-09-06$4.40$4.400——
2012-09-05$4.40$4.400——
2012-09-04$4.40$4.400——
2012-08-31$4.40$4.400——
2012-08-30$4.40$4.400——
2012-08-29$4.40$4.4068——
2012-08-28$4.18$4.18682——
2012-08-27$3.74$3.7441——
2012-08-24$3.96$3.960——
2012-08-23$3.96$3.960——
2012-08-22$3.96$3.960——
2012-08-21$3.96$3.9673——
2012-08-20$3.96$3.965——
2012-08-17$3.96$3.960——
2012-08-16$3.96$3.960——
2012-08-15$3.96$3.9645——
2012-08-14$3.96$3.9673——
2012-08-13$3.30$3.300——
2012-08-10$3.30$3.302,332——
2012-08-09$3.96$3.965——
2012-08-08$4.40$4.40245——
2012-08-07$3.96$3.960——
2012-08-06$3.96$3.9614——
2012-08-03$3.96$3.960——
2012-08-02$3.96$3.9650——
2012-08-01$3.96$3.96209——
2012-07-31$3.96$3.960——
2012-07-30$3.96$3.969——
2012-07-27$3.74$3.740——
2012-07-26$3.74$3.740——
2012-07-25$3.74$3.740——
2012-07-24$3.74$3.74114——
2012-07-23$3.74$3.7491——
2012-07-20$3.74$3.740——
2012-07-19$3.74$3.740——
2012-07-18$3.74$3.7432——
2012-07-17$4.62$4.620——
2012-07-16$4.62$4.62323——
2012-07-13$4.18$4.180——
2012-07-12$4.18$4.1868——
2012-07-11$4.18$4.180——
2012-07-10$4.18$4.1832——
2012-07-09$4.18$4.180——
2012-07-06$4.18$4.18236——
2012-07-05$4.40$4.409——
2012-07-03$4.40$4.400——
2012-07-02$4.40$4.400——
2012-06-29$4.40$4.4023——
2012-06-28$4.40$4.400——
2012-06-27$4.40$4.400——
2012-06-26$4.40$4.400——
2012-06-25$4.40$4.400——
2012-06-22$4.40$4.400——
2012-06-21$4.40$4.409——
2012-06-20$4.40$4.400——
2012-06-19$4.40$4.400——
2012-06-18$4.40$4.400——
2012-06-15$4.40$4.400——
2012-06-14$4.40$4.409——
2012-06-13$4.40$4.409——
2012-06-12$4.18$4.180——
2012-06-11$4.18$4.1814——
2012-06-08$4.40$4.400——
2012-06-07$4.40$4.40182——
2012-06-06$4.18$4.184,641——
2012-06-05$4.18$4.1818——
2012-06-04$4.40$4.400——
2012-06-01$4.40$4.401,364——
2012-05-31$3.96$3.9614——
2012-05-30$3.96$3.9673——
2012-05-29$3.52$3.52173——
2012-05-25$3.74$3.74464——
2012-05-24$7.92$7.920——
2012-05-23$7.92$7.9255——
2012-05-22$7.70$7.7055——
2012-05-21$7.48$7.480——
2012-05-18$7.48$7.485——
2012-05-17$7.70$7.700——
2012-05-16$7.70$7.7045——
2012-05-15$9.46$9.46227——
2012-05-14$10.78$10.780——
2012-05-11$10.78$10.780——
2012-05-10$10.78$10.780——
2012-05-09$10.78$10.78795——
2012-05-08$9.46$9.46759——
2012-05-07$12.76$12.761,105——
2012-05-04$12.32$12.324,795——
2012-05-03$9.90$9.901,082——
2012-05-02$9.24$9.24955——
2012-05-01$8.36$8.364,182——
2012-04-30$10.12$10.12709——
2012-04-27$4.84$4.840——
2012-04-26$4.84$4.840——
2012-04-25$4.84$4.84114——
2012-04-24$4.84$4.840——
2012-04-23$4.84$4.849——
2012-04-20$4.84$4.8418——
2012-04-19$4.62$4.620——
2012-04-18$4.62$4.620——
2012-04-17$4.62$4.620——
2012-04-16$4.62$4.620——
2012-04-13$4.62$4.620——
2012-04-12$4.62$4.625——
2012-04-11$4.62$4.620——
2012-04-10$4.62$4.6236——
2012-04-09$5.06$5.060——
2012-04-05$5.06$5.069——
2012-04-04$5.06$5.060——
2012-04-03$5.06$5.060——
2012-04-02$5.06$5.060——
2012-03-30$5.06$5.0627——
2012-03-29$5.06$5.069——
2012-03-28$5.06$5.06818——
2012-03-27$5.06$5.0623——
2012-03-26$5.06$5.060——
2012-03-23$5.06$5.060——
2012-03-22$5.06$5.060——
2012-03-21$5.06$5.06105——
2012-03-20$5.06$5.060——
2012-03-19$5.06$5.060——
2012-03-16$5.06$5.060——
2012-03-15$5.06$5.0636——
2012-03-14$5.06$5.06164——
2012-03-13$5.06$5.060——
2012-03-12$5.06$5.060——
2012-03-09$5.06$5.060——
2012-03-08$5.06$5.060——
2012-03-07$5.06$5.060——
2012-03-06$5.06$5.060——
2012-03-05$5.06$5.060——
2012-03-02$5.06$5.0645——
2012-03-01$5.06$5.060——
2012-02-29$5.06$5.060——
2012-02-28$5.06$5.06491——
2012-02-27$4.84$4.840——
2012-02-24$4.84$4.840——
2012-02-23$4.84$4.840——
2012-02-22$4.84$4.840——
2012-02-21$4.84$4.840——
2012-02-17$4.84$4.8491——
2012-02-16$5.50$5.500——
2012-02-15$5.50$5.500——
2012-02-14$5.50$5.500——
2012-02-13$5.50$5.500——
2012-02-10$5.50$5.5045——
2012-02-09$5.50$5.5018——
2012-02-08$6.60$6.60455——
2012-02-07$4.62$4.620——
2012-02-06$4.62$4.620——
2012-02-03$4.62$4.620——
2012-02-02$4.62$4.62227——
2012-02-01$4.62$4.629——
2012-01-31$4.62$4.6236——
2012-01-30$4.40$4.400——
2012-01-27$4.40$4.40100——
2012-01-26$5.28$5.280——
2012-01-25$5.28$5.2836——
2012-01-24$5.28$5.285——
2012-01-23$5.28$5.280——
2012-01-20$5.28$5.280——
2012-01-19$5.28$5.2836——
2012-01-18$5.28$5.280——
2012-01-17$5.28$5.280——
2012-01-13$5.28$5.285——
2012-01-12$5.28$5.2823——
2012-01-11$5.28$5.2832——
2012-01-10$5.28$5.280——
2012-01-09$5.28$5.280——
2012-01-06$5.28$5.2827——
2012-01-05$5.28$5.280——
2012-01-04$5.28$5.280——
2012-01-03$5.28$5.280——