Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 515.50
-18.40 (-3.45%)
Mar 9, 2026, 5:24 PM IDT
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 533.90 | 533.90 | 511.70 | 518.00 | - | -2.98% | 772,249 |
| Mar 6, 2026 | 534.00 | 554.90 | 524.30 | 533.90 | 533.90 | -0.02% | 191,600 |
| Mar 5, 2026 | 546.20 | 546.20 | 527.00 | 534.00 | 534.00 | 0.70% | 619,601 |
| Mar 4, 2026 | 536.00 | 543.70 | 520.00 | 530.30 | 530.30 | -1.06% | 377,226 |
| Mar 2, 2026 | 498.60 | 536.00 | 488.60 | 536.00 | 536.00 | 7.50% | 764,388 |
| Feb 27, 2026 | 499.60 | 510.00 | 491.20 | 498.60 | 498.60 | -0.20% | 134,891 |
| Feb 26, 2026 | 499.60 | 520.90 | 484.50 | 499.60 | 499.60 | - | 259,868 |
| Feb 25, 2026 | 515.50 | 515.50 | 480.00 | 499.60 | 499.60 | -1.61% | 360,643 |
| Feb 24, 2026 | 519.00 | 519.10 | 500.50 | 507.80 | 507.80 | -2.16% | 189,065 |
| Feb 23, 2026 | 538.00 | 540.00 | 514.90 | 519.00 | 519.00 | -2.08% | 572,474 |
| Feb 20, 2026 | 515.00 | 530.00 | 510.70 | 530.00 | 530.00 | 2.91% | 422,045 |
| Feb 19, 2026 | 510.90 | 530.00 | 509.40 | 515.00 | 515.00 | 0.27% | 1,602,546 |
| Feb 18, 2026 | 525.00 | 528.00 | 506.30 | 513.60 | 513.60 | -0.77% | 308,719 |
| Feb 17, 2026 | 489.80 | 541.00 | 479.80 | 517.60 | 517.60 | 5.68% | 2,254,265 |
| Feb 16, 2026 | 474.00 | 499.90 | 460.00 | 489.80 | 489.80 | 3.33% | 3,033,170 |
| Feb 13, 2026 | 471.90 | 495.40 | 460.00 | 474.00 | 474.00 | 0.45% | 476,383 |
| Feb 12, 2026 | 460.00 | 471.90 | 438.40 | 471.90 | 471.90 | 3.87% | 3,281,898 |
| Feb 11, 2026 | 448.00 | 455.80 | 446.10 | 454.30 | 454.30 | 1.41% | 294,128 |
| Feb 10, 2026 | 448.80 | 458.60 | 443.00 | 448.00 | 448.00 | -0.18% | 156,274 |
| Feb 9, 2026 | 450.00 | 457.80 | 439.30 | 448.80 | 448.80 | -0.27% | 354,154 |
| Feb 6, 2026 | 452.90 | 452.90 | 444.00 | 450.00 | 450.00 | -0.64% | 151,049 |
| Feb 5, 2026 | 450.00 | 459.40 | 439.80 | 452.90 | 452.90 | 0.69% | 1,512,881 |
| Feb 4, 2026 | 443.80 | 455.00 | 435.60 | 449.80 | 449.80 | -0.27% | 436,529 |
| Feb 3, 2026 | 443.50 | 455.70 | 431.20 | 451.00 | 451.00 | 3.92% | 422,620 |
| Feb 2, 2026 | 433.90 | 437.00 | 421.90 | 434.00 | 434.00 | 0.02% | 160,451 |
| Jan 30, 2026 | 436.30 | 437.10 | 425.70 | 433.90 | 433.90 | -0.55% | 79,838 |
| Jan 29, 2026 | 441.10 | 449.00 | 434.60 | 436.30 | 436.30 | -1.04% | 77,273 |
| Jan 28, 2026 | 450.30 | 459.00 | 434.30 | 440.90 | 440.90 | -2.09% | 102,739 |
| Jan 27, 2026 | 450.00 | 454.50 | 440.00 | 450.30 | 450.30 | 0.07% | 321,503 |
| Jan 26, 2026 | 445.80 | 453.80 | 437.40 | 450.00 | 450.00 | 0.94% | 307,074 |
| Jan 23, 2026 | 439.50 | 452.60 | 436.10 | 445.80 | 445.80 | 1.43% | 134,313 |
| Jan 22, 2026 | 443.60 | 443.60 | 424.60 | 439.50 | 439.50 | 1.03% | 290,889 |
| Jan 21, 2026 | 436.90 | 448.90 | 419.90 | 435.00 | 435.00 | -0.41% | 177,524 |
| Jan 20, 2026 | 443.90 | 443.90 | 425.10 | 436.80 | 436.80 | -1.60% | 334,136 |
| Jan 19, 2026 | 444.00 | 444.00 | 436.10 | 443.90 | 443.90 | 0.91% | 177,016 |
| Jan 16, 2026 | 439.90 | 439.90 | 432.90 | 439.90 | 439.90 | - | 124,549 |
| Jan 15, 2026 | 439.00 | 440.00 | 427.30 | 439.90 | 439.90 | 0.21% | 179,534 |
| Jan 14, 2026 | 430.00 | 439.80 | 425.00 | 439.00 | 439.00 | 2.09% | 258,561 |
| Jan 13, 2026 | 429.50 | 438.30 | 418.00 | 430.00 | 430.00 | 0.14% | 234,887 |
| Jan 12, 2026 | 428.20 | 439.90 | 421.20 | 429.40 | 429.40 | 0.28% | 204,307 |
| Jan 9, 2026 | 419.80 | 430.00 | 408.90 | 428.20 | 428.20 | 2.00% | 139,713 |
| Jan 8, 2026 | 411.00 | 446.10 | 412.20 | 419.80 | 419.80 | 2.14% | 341,472 |
| Jan 7, 2026 | 427.00 | 427.00 | 408.10 | 411.00 | 411.00 | -2.97% | 8,243,492 |
| Jan 6, 2026 | 425.90 | 431.40 | 416.80 | 423.60 | 423.60 | -0.21% | 259,085 |
| Jan 5, 2026 | 406.90 | 427.80 | 401.20 | 424.50 | 424.50 | 4.33% | 254,336 |
| Jan 1, 2026 | 398.00 | 415.00 | 398.00 | 406.90 | 406.90 | 2.24% | 249,646 |
| Dec 31, 2025 | 404.00 | 405.40 | 390.40 | 398.00 | 398.00 | -1.41% | 398,777 |
| Dec 30, 2025 | 393.10 | 403.90 | 391.00 | 403.70 | 403.70 | 2.70% | 203,911 |
| Dec 29, 2025 | 399.00 | 403.90 | 387.70 | 393.10 | 393.10 | -1.48% | 86,692 |
| Dec 28, 2025 | 394.00 | 405.40 | 387.00 | 399.00 | 399.00 | 1.27% | 266,110 |
| Dec 25, 2025 | 392.00 | 394.00 | 380.00 | 394.00 | 394.00 | 0.51% | 177,440 |
| Dec 24, 2025 | 392.00 | 397.70 | 386.10 | 392.00 | 392.00 | - | 125,413 |
| Dec 23, 2025 | 396.60 | 396.60 | 387.30 | 392.00 | 392.00 | -1.16% | 58,715 |
| Dec 22, 2025 | 403.50 | 403.50 | 392.00 | 396.60 | 396.60 | -1.71% | 144,490 |
| Dec 21, 2025 | 399.90 | 405.40 | 398.40 | 403.50 | 403.50 | 0.90% | 112,427 |
| Dec 18, 2025 | 382.50 | 406.00 | 372.10 | 399.90 | 399.90 | 4.55% | 347,093 |
| Dec 17, 2025 | 379.20 | 387.90 | 379.20 | 382.50 | 382.50 | 0.87% | 106,264 |
| Dec 16, 2025 | 390.00 | 390.00 | 373.10 | 379.20 | 379.20 | -0.84% | 101,437 |
| Dec 15, 2025 | 392.80 | 394.30 | 374.00 | 382.40 | 382.40 | -2.65% | 273,083 |
| Dec 14, 2025 | 397.20 | 397.20 | 388.90 | 392.80 | 392.80 | -1.11% | 51,192 |
| Dec 11, 2025 | 387.90 | 401.00 | 387.90 | 397.20 | 397.20 | 2.40% | 217,955 |
| Dec 10, 2025 | 390.90 | 397.00 | 375.10 | 387.90 | 387.90 | -0.77% | 316,755 |
| Dec 9, 2025 | 389.30 | 392.20 | 380.00 | 390.90 | 390.90 | 0.41% | 215,054 |
| Dec 8, 2025 | 396.10 | 402.50 | 388.00 | 389.30 | 389.30 | -1.72% | 115,209 |
| Dec 7, 2025 | 398.00 | 402.40 | 393.80 | 396.10 | 396.10 | 1.43% | 117,903 |
| Dec 4, 2025 | 383.50 | 397.70 | 383.50 | 390.50 | 390.50 | 1.83% | 316,066 |
| Dec 3, 2025 | 369.50 | 387.30 | 369.50 | 383.50 | 383.50 | 2.87% | 491,763 |
| Dec 2, 2025 | 362.80 | 374.00 | 359.90 | 372.80 | 372.80 | 2.76% | 190,355 |
| Dec 1, 2025 | 362.40 | 363.50 | 351.50 | 362.80 | 362.80 | 0.11% | 168,333 |
| Nov 30, 2025 | 362.70 | 365.90 | 360.00 | 362.40 | 362.40 | -0.08% | 56,072 |
| Nov 27, 2025 | 345.60 | 366.70 | 342.10 | 362.70 | 362.70 | 4.95% | 168,746 |
| Nov 26, 2025 | 350.60 | 361.80 | 341.70 | 345.60 | 345.60 | -1.43% | 215,253 |
| Nov 25, 2025 | 361.80 | 366.00 | 349.30 | 350.60 | 350.60 | -3.10% | 42,357 |
| Nov 24, 2025 | 361.70 | 368.90 | 358.00 | 361.80 | 361.80 | 0.03% | 177,569 |
| Nov 23, 2025 | 373.50 | 380.90 | 360.00 | 361.70 | 361.70 | -3.16% | 145,586 |
| Nov 20, 2025 | 375.70 | 385.00 | 370.40 | 373.50 | 373.50 | -0.51% | 254,369 |
| Nov 19, 2025 | 370.90 | 379.90 | 368.20 | 375.40 | 375.40 | 2.57% | 331,380 |
| Nov 18, 2025 | 368.00 | 368.40 | 350.00 | 366.00 | 366.00 | -0.65% | 470,159 |
| Nov 17, 2025 | 363.50 | 382.80 | 363.50 | 368.40 | 368.40 | 1.35% | 433,072 |
| Nov 16, 2025 | 357.00 | 365.20 | 350.30 | 363.50 | 363.50 | 1.68% | 171,406 |
| Nov 13, 2025 | 347.00 | 359.90 | 347.00 | 357.50 | 357.50 | 2.88% | 861,596 |
| Nov 12, 2025 | 334.50 | 352.50 | 334.50 | 347.50 | 347.50 | 3.89% | 515,282 |
| Nov 11, 2025 | 336.10 | 337.90 | 332.10 | 334.50 | 334.50 | -0.48% | 175,708 |
| Nov 10, 2025 | 337.90 | 337.90 | 333.00 | 336.10 | 336.10 | 1.08% | 1,660,674 |
| Nov 9, 2025 | 328.00 | 334.90 | 328.00 | 332.50 | 332.50 | 1.37% | 286,371 |
| Nov 6, 2025 | 335.80 | 338.50 | 328.00 | 328.00 | 328.00 | -2.32% | 1,595,667 |
| Nov 5, 2025 | 323.50 | 340.00 | 321.70 | 335.80 | 335.80 | 3.80% | 670,817 |
| Nov 4, 2025 | 320.10 | 333.00 | 315.00 | 323.50 | 323.50 | 0.65% | 4,086,448 |
| Nov 3, 2025 | 318.00 | 333.00 | 317.80 | 321.40 | 321.40 | 1.07% | 1,538,743 |
| Nov 2, 2025 | 316.00 | 318.00 | 312.10 | 318.00 | 318.00 | 7.43% | 797,211 |
| Oct 30, 2025 | 312.60 | 312.60 | 294.00 | 296.00 | 296.00 | -5.25% | 3,231,684 |
| Oct 29, 2025 | 309.00 | 313.80 | 308.00 | 312.40 | 312.40 | 1.10% | 544,781 |
| Oct 28, 2025 | 306.60 | 309.00 | 297.70 | 309.00 | 309.00 | 1.78% | 116,059 |
| Oct 27, 2025 | 304.50 | 308.90 | 300.00 | 303.60 | 303.60 | -0.30% | 80,761 |
| Oct 26, 2025 | 305.00 | 310.10 | 299.00 | 304.50 | 304.50 | -0.16% | 115,783 |
| Oct 23, 2025 | 303.00 | 305.00 | 300.00 | 305.00 | 305.00 | 0.66% | 164,121 |
| Oct 22, 2025 | 302.00 | 305.80 | 301.60 | 303.00 | 303.00 | 0.33% | 104,945 |
| Oct 21, 2025 | 294.20 | 305.40 | 288.70 | 302.00 | 302.00 | 2.41% | 75,749 |
| Oct 20, 2025 | 303.70 | 307.10 | 294.20 | 294.90 | 294.90 | -2.90% | 147,595 |
| Oct 19, 2025 | 313.10 | 313.10 | 298.10 | 303.70 | 303.70 | -3.00% | 93,113 |