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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.20$13.20745——
2020-12-30$13.20$13.20864——
2020-12-29$14.08$14.08805——
2020-12-28$13.20$13.201,505——
2020-12-24$12.98$12.981,582——
2020-12-23$12.54$12.541,205——
2020-12-22$13.20$13.20745——
2020-12-21$13.20$13.202,445——
2020-12-18$13.42$13.42673——
2020-12-17$13.42$13.42759——
2020-12-16$13.64$13.64850——
2020-12-15$13.20$13.20345——
2020-12-14$13.42$13.421,791——
2020-12-11$13.64$13.64227——
2020-12-10$13.86$13.86909——
2020-12-09$14.52$14.52573——
2020-12-08$14.52$14.52114——
2020-12-07$14.74$14.74655——
2020-12-04$14.30$14.301,218——
2020-12-03$14.96$14.96477——
2020-12-02$14.96$14.96305——
2020-12-01$15.18$15.181,009——
2020-11-30$15.40$15.40623——
2020-11-27$15.40$15.409——
2020-11-25$14.30$14.30591——
2020-11-24$15.40$15.401,027——
2020-11-23$14.96$14.963,059——
2020-11-20$14.52$14.52736——
2020-11-19$13.86$13.863,136——
2020-11-18$14.30$14.301,459——
2020-11-17$12.98$12.981,636——
2020-11-16$13.20$13.20986——
2020-11-13$14.52$14.52968——
2020-11-12$14.52$14.521,827——
2020-11-11$12.10$12.101,914——
2020-11-10$14.08$14.08536——
2020-11-09$14.08$14.085,041——
2020-11-06$13.20$13.20364——
2020-11-05$14.30$14.30223——
2020-11-04$12.32$12.3295——
2020-11-03$12.98$12.98582——
2020-11-02$12.98$12.98214——
2020-10-30$14.52$14.520——
2020-10-29$14.52$14.52300——
2020-10-28$11.88$11.881,386——
2020-10-27$14.30$14.305——
2020-10-26$13.86$13.8673——
2020-10-23$14.30$14.30223——
2020-10-22$14.74$14.7432——
2020-10-21$14.52$14.5214——
2020-10-20$14.96$14.965——
2020-10-19$14.96$14.96200——
2020-10-16$14.96$14.96132——
2020-10-15$13.86$13.86227——
2020-10-14$13.20$13.20341——
2020-10-13$15.18$15.18909——
2020-10-12$13.20$13.2050——
2020-10-09$15.40$15.40159——
2020-10-08$14.52$14.52118——
2020-10-07$15.40$15.40123——
2020-10-06$14.30$14.301,086——
2020-10-05$14.30$14.30945——
2020-10-02$16.50$16.50518——
2020-10-01$16.50$16.50941——
2020-09-30$19.58$19.58282——
2020-09-29$17.60$17.60127——
2020-09-28$20.02$20.0250——
2020-09-25$19.36$19.36250——
2020-09-24$19.80$19.80186——
2020-09-23$17.16$17.1691——
2020-09-22$20.68$20.68100——
2020-09-21$16.94$16.941,659——
2020-09-18$20.46$20.46814——
2020-09-17$19.80$19.8018——
2020-09-16$22.00$22.00195——
2020-09-15$22.00$22.00145——
2020-09-14$21.78$21.78141——
2020-09-11$21.78$21.78909——
2020-09-10$21.78$21.78882——
2020-09-09$22.00$22.002,173——
2020-09-08$18.70$18.701,200——
2020-09-04$16.50$16.50355——
2020-09-03$15.40$15.40309——
2020-09-02$15.40$15.40327——
2020-09-01$16.50$16.50741——
2020-08-31$13.20$13.20214——
2020-08-28$14.30$14.301,514——
2020-08-27$16.06$16.061,123——
2020-08-26$15.84$15.84959——
2020-08-25$15.40$15.40414——
2020-08-24$14.74$14.74245——
2020-08-21$14.74$14.74155——
2020-08-20$14.74$14.7464——
2020-08-19$14.74$14.7414——
2020-08-18$16.94$16.94573——
2020-08-17$14.74$14.7423——
2020-08-14$16.50$16.501,336——
2020-08-13$14.74$14.741,259——
2020-08-12$14.30$14.30886——
2020-08-11$16.50$16.501,064——
2020-08-10$14.96$14.96177——
2020-08-07$14.96$14.96145——
2020-08-06$13.42$13.42195——
2020-08-05$14.52$14.52373——
2020-08-04$13.64$13.64327——
2020-08-03$13.20$13.20359——
2020-07-31$14.08$14.08205——
2020-07-30$13.64$13.64818——
2020-07-29$13.20$13.2064——
2020-07-28$13.20$13.200——
2020-07-27$13.20$13.20264——
2020-07-24$12.10$12.10527——
2020-07-23$13.20$13.2014——
2020-07-22$13.20$13.2018——
2020-07-21$13.20$13.209——
2020-07-20$13.20$13.2068——
2020-07-17$12.10$12.10400——
2020-07-16$12.10$12.101,359——
2020-07-15$12.76$12.762,014——
2020-07-14$13.64$13.6436——
2020-07-13$12.76$12.7636——
2020-07-10$14.30$14.3018——
2020-07-09$13.86$13.8627——
2020-07-08$14.30$14.3082——
2020-07-07$13.86$13.8632——
2020-07-06$12.76$12.76573——
2020-07-02$13.20$13.2041——
2020-07-01$14.08$14.08432——
2020-06-30$14.30$14.30441——
2020-06-29$12.76$12.76523——
2020-06-26$14.30$14.300——
2020-06-25$14.30$14.300——
2020-06-24$14.30$14.30223——
2020-06-23$13.64$13.64418——
2020-06-22$14.52$14.52227——
2020-06-19$15.18$15.18255——
2020-06-18$14.96$14.96964——
2020-06-17$14.30$14.3059——
2020-06-16$12.76$12.76482——
2020-06-15$12.98$12.98518——
2020-06-12$13.86$13.86623——
2020-06-11$12.76$12.761,055——
2020-06-10$14.96$14.96659——
2020-06-09$13.20$13.20586——
2020-06-08$12.76$12.761,586——
2020-06-05$11.00$11.00509——
2020-06-04$10.12$10.12245——
2020-06-03$10.56$10.56518——
2020-06-02$10.34$10.34182——
2020-06-01$10.56$10.56150——
2020-05-29$9.46$9.46127——
2020-05-28$9.90$9.9032——
2020-05-27$9.24$9.24105——
2020-05-26$9.90$9.9036——
2020-05-22$9.68$9.68455——
2020-05-21$9.68$9.681,145——
2020-05-20$9.68$9.682,427——
2020-05-19$9.90$9.901,268——
2020-05-18$9.68$9.681,823——
2020-05-15$11.66$11.66273——
2020-05-14$10.56$10.56895——
2020-05-13$11.44$11.441,723——
2020-05-12$11.22$11.22486——
2020-05-11$9.68$9.68300——
2020-05-08$9.46$9.46832——
2020-05-07$10.34$10.34859——
2020-05-06$11.22$11.2223——
2020-05-05$9.24$9.2473——
2020-05-04$11.66$11.6614——
2020-05-01$9.24$9.2455——
2020-04-30$10.12$10.12168——
2020-04-29$11.22$11.22327——
2020-04-28$11.22$11.22105——
2020-04-27$11.88$11.88332——
2020-04-24$11.00$11.0068——
2020-04-23$11.88$11.880——
2020-04-22$11.88$11.880——
2020-04-21$11.88$11.8823——
2020-04-20$11.88$11.880——
2020-04-17$11.88$11.889——
2020-04-16$11.88$11.88145——
2020-04-15$11.00$11.000——
2020-04-14$11.00$11.0059——
2020-04-13$10.56$10.5655——
2020-04-09$10.56$10.5618——
2020-04-08$10.56$10.5627——
2020-04-07$10.56$10.56300——
2020-04-06$8.80$8.80164——
2020-04-03$8.80$8.80509——
2020-04-02$8.36$8.361,373——
2020-04-01$11.66$11.661,123——
2020-03-31$16.94$16.94227——
2020-03-30$14.30$14.30241——
2020-03-27$13.64$13.64577——
2020-03-26$13.20$13.201,459——
2020-03-25$13.86$13.86286——
2020-03-24$13.20$13.201,582——
2020-03-23$8.80$8.80291——
2020-03-20$10.78$10.78518——
2020-03-19$11.00$11.00282——
2020-03-18$9.46$9.46764——
2020-03-17$11.00$11.00500——
2020-03-16$11.22$11.22550——
2020-03-13$8.80$8.801,136——
2020-03-12$11.88$11.881,773——
2020-03-11$14.08$14.081,195——
2020-03-10$17.60$17.600——
2020-03-09$17.60$17.609——
2020-03-06$17.60$17.60250——
2020-03-05$17.82$17.8250——
2020-03-04$16.50$16.50295——
2020-03-03$17.82$17.820——
2020-03-02$17.82$17.8291——
2020-02-28$17.82$17.82186——
2020-02-27$17.60$17.601,141——
2020-02-26$17.82$17.82268——
2020-02-25$18.04$18.04186——
2020-02-24$17.60$17.60227——
2020-02-21$18.26$18.260——
2020-02-20$18.26$18.26186——
2020-02-19$18.26$18.261,486——
2020-02-18$17.82$17.82491——
2020-02-14$17.82$17.82191——
2020-02-13$18.26$18.26491——
2020-02-12$18.26$18.265——
2020-02-11$17.60$17.60555——
2020-02-10$18.04$18.04500——
2020-02-07$18.04$18.043,191——
2020-02-06$18.04$18.04564——
2020-02-05$16.50$16.50109——
2020-02-04$18.26$18.26186——
2020-02-03$18.26$18.26291——
2020-01-31$18.04$18.04109——
2020-01-30$17.60$17.6068——
2020-01-29$17.82$17.8259——
2020-01-28$18.04$18.04941——
2020-01-27$17.60$17.601,459——
2020-01-24$17.60$17.601,195——
2020-01-23$18.26$18.26159——
2020-01-22$18.70$18.702,405——
2020-01-21$18.70$18.701,245——
2020-01-17$19.14$19.141,595——
2020-01-16$19.36$19.36386——
2020-01-15$19.80$19.80491——
2020-01-14$20.02$20.02155——
2020-01-13$20.02$20.023,682——
2020-01-10$18.92$18.92318——
2020-01-09$19.36$19.36918——
2020-01-08$18.04$18.04959——
2020-01-07$18.70$18.705,255——
2020-01-06$16.28$16.289——
2020-01-03$13.64$13.64227——
2020-01-02$16.28$16.2827——