Ari Real Estate (Arena) Investment Ltd (TLV:ARIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 561.00
+11.00 (2.00%)
Apr 29, 2026, 12:29 PM IDT
TLV:ARIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 550.20 | 556.10 | 538.00 | 550.00 | 550.00 | - | 163,121 |
| Apr 27, 2026 | 544.40 | 554.00 | 544.40 | 550.00 | 550.00 | 1.03% | 142,327 |
| Apr 24, 2026 | 560.00 | 568.80 | 542.20 | 544.40 | 544.40 | -2.80% | 188,515 |
| Apr 23, 2026 | 561.90 | 569.30 | 555.00 | 560.10 | 560.10 | -0.32% | 484,426 |
| Apr 20, 2026 | 544.20 | 565.30 | 541.00 | 561.90 | 561.90 | 3.25% | 549,217 |
| Apr 17, 2026 | 531.00 | 550.00 | 531.00 | 544.20 | 544.20 | 2.49% | 131,570 |
| Apr 16, 2026 | 530.30 | 537.20 | 529.70 | 531.00 | 531.00 | 0.13% | 93,174 |
| Apr 15, 2026 | 536.90 | 539.80 | 527.40 | 530.30 | 530.30 | -0.51% | 50,206 |
| Apr 14, 2026 | 535.00 | 541.80 | 526.00 | 533.00 | 533.00 | 0.53% | 251,047 |
| Apr 13, 2026 | 539.50 | 539.60 | 520.00 | 530.20 | 530.20 | -1.81% | 196,764 |
| Apr 10, 2026 | 526.00 | 540.00 | 526.00 | 540.00 | 540.00 | 2.76% | 710,880 |
| Apr 9, 2026 | 518.30 | 528.90 | 515.00 | 525.50 | 525.50 | 1.39% | 267,849 |
| Apr 6, 2026 | 520.00 | 528.00 | 510.00 | 518.30 | 518.30 | -0.33% | 160,854 |
| Apr 3, 2026 | 506.00 | 520.00 | 506.00 | 520.00 | 520.00 | 2.77% | 34,785 |
| Mar 31, 2026 | 486.70 | 506.00 | 486.30 | 506.00 | 506.00 | 3.24% | 113,947 |
| Mar 30, 2026 | 499.80 | 499.80 | 485.00 | 490.10 | 486.66 | -1.94% | 123,814 |
| Mar 27, 2026 | 515.90 | 515.90 | 495.00 | 499.80 | 496.29 | -1.05% | 113,265 |
| Mar 26, 2026 | 500.00 | 511.60 | 497.00 | 505.10 | 501.55 | 1.02% | 117,119 |
| Mar 25, 2026 | 521.20 | 521.20 | 499.00 | 500.00 | 496.49 | -1.57% | 370,331 |
| Mar 24, 2026 | 506.40 | 524.70 | 491.70 | 508.00 | 504.43 | 2.52% | 162,925 |
| Mar 23, 2026 | 511.40 | 512.90 | 495.50 | 495.50 | 492.02 | -3.11% | 455,485 |
| Mar 20, 2026 | 510.50 | 523.00 | 510.50 | 511.40 | 507.81 | 0.18% | 298,668 |
| Mar 19, 2026 | 506.50 | 511.90 | 499.90 | 510.50 | 506.92 | 0.79% | 337,438 |
| Mar 18, 2026 | 501.10 | 511.80 | 499.80 | 506.50 | 502.94 | 2.16% | 284,885 |
| Mar 17, 2026 | 513.40 | 513.40 | 493.80 | 495.80 | 492.32 | -1.33% | 202,975 |
| Mar 16, 2026 | 507.70 | 509.00 | 493.00 | 502.50 | 498.97 | -0.59% | 354,786 |
| Mar 13, 2026 | 501.50 | 508.00 | 492.30 | 505.50 | 501.95 | 0.80% | 243,947 |
| Mar 12, 2026 | 505.50 | 508.30 | 495.20 | 501.50 | 497.98 | -1.42% | 182,689 |
| Mar 11, 2026 | 541.30 | 541.30 | 508.00 | 508.70 | 505.13 | -2.73% | 436,082 |
| Mar 10, 2026 | 515.50 | 534.00 | 500.00 | 523.00 | 519.33 | 1.45% | 403,934 |
| Mar 9, 2026 | 533.90 | 533.90 | 507.90 | 515.50 | 511.88 | -3.45% | 917,310 |
| Mar 6, 2026 | 534.00 | 554.90 | 524.30 | 533.90 | 530.15 | -0.02% | 191,600 |
| Mar 5, 2026 | 546.20 | 546.20 | 527.00 | 534.00 | 530.25 | 0.70% | 619,601 |
| Mar 4, 2026 | 536.00 | 543.70 | 520.00 | 530.30 | 526.58 | -1.06% | 377,226 |
| Mar 2, 2026 | 498.60 | 536.00 | 488.60 | 536.00 | 532.24 | 7.50% | 764,388 |
| Feb 27, 2026 | 499.60 | 510.00 | 491.20 | 498.60 | 495.10 | -0.20% | 134,891 |
| Feb 26, 2026 | 499.60 | 520.90 | 484.50 | 499.60 | 496.09 | - | 259,868 |
| Feb 25, 2026 | 515.50 | 515.50 | 480.00 | 499.60 | 496.09 | -1.61% | 360,643 |
| Feb 24, 2026 | 519.00 | 519.10 | 500.50 | 507.80 | 504.23 | -2.16% | 189,065 |
| Feb 23, 2026 | 538.00 | 540.00 | 514.90 | 519.00 | 515.36 | -2.08% | 572,474 |
| Feb 20, 2026 | 515.00 | 530.00 | 510.70 | 530.00 | 526.28 | 2.91% | 422,045 |
| Feb 19, 2026 | 510.90 | 530.00 | 509.40 | 515.00 | 511.38 | 0.27% | 1,602,546 |
| Feb 18, 2026 | 525.00 | 528.00 | 506.30 | 513.60 | 509.99 | -0.77% | 308,719 |
| Feb 17, 2026 | 489.80 | 541.00 | 479.80 | 517.60 | 513.97 | 5.68% | 2,254,265 |
| Feb 16, 2026 | 474.00 | 499.90 | 460.00 | 489.80 | 486.36 | 3.33% | 3,033,170 |
| Feb 13, 2026 | 471.90 | 495.40 | 460.00 | 474.00 | 470.67 | 0.45% | 476,383 |
| Feb 12, 2026 | 460.00 | 471.90 | 438.40 | 471.90 | 468.59 | 3.87% | 3,281,898 |
| Feb 11, 2026 | 448.00 | 455.80 | 446.10 | 454.30 | 451.11 | 1.41% | 294,128 |
| Feb 10, 2026 | 448.80 | 458.60 | 443.00 | 448.00 | 444.85 | -0.18% | 156,274 |
| Feb 9, 2026 | 450.00 | 457.80 | 439.30 | 448.80 | 445.65 | -0.27% | 354,154 |
| Feb 6, 2026 | 452.90 | 452.90 | 444.00 | 450.00 | 446.84 | -0.64% | 151,049 |
| Feb 5, 2026 | 450.00 | 459.40 | 439.80 | 452.90 | 449.72 | 0.69% | 1,512,881 |
| Feb 4, 2026 | 443.80 | 455.00 | 435.60 | 449.80 | 446.64 | -0.27% | 436,529 |
| Feb 3, 2026 | 443.50 | 455.70 | 431.20 | 451.00 | 447.83 | 3.92% | 422,620 |
| Feb 2, 2026 | 433.90 | 437.00 | 421.90 | 434.00 | 430.95 | 0.02% | 160,451 |
| Jan 30, 2026 | 436.30 | 437.10 | 425.70 | 433.90 | 430.85 | -0.55% | 79,838 |
| Jan 29, 2026 | 441.10 | 449.00 | 434.60 | 436.30 | 433.24 | -1.04% | 77,273 |
| Jan 28, 2026 | 450.30 | 459.00 | 434.30 | 440.90 | 437.80 | -2.09% | 102,739 |
| Jan 27, 2026 | 450.00 | 454.50 | 440.00 | 450.30 | 447.14 | 0.07% | 321,503 |
| Jan 26, 2026 | 445.80 | 453.80 | 437.40 | 450.00 | 446.84 | 0.94% | 307,074 |
| Jan 23, 2026 | 439.50 | 452.60 | 436.10 | 445.80 | 442.67 | 1.43% | 134,313 |
| Jan 22, 2026 | 443.60 | 443.60 | 424.60 | 439.50 | 436.41 | 1.03% | 290,889 |
| Jan 21, 2026 | 436.90 | 448.90 | 419.90 | 435.00 | 431.95 | -0.41% | 177,524 |
| Jan 20, 2026 | 443.90 | 443.90 | 425.10 | 436.80 | 433.73 | -1.60% | 334,136 |
| Jan 19, 2026 | 444.00 | 444.00 | 436.10 | 443.90 | 440.78 | 0.91% | 177,016 |
| Jan 16, 2026 | 439.90 | 439.90 | 432.90 | 439.90 | 436.81 | - | 124,549 |
| Jan 15, 2026 | 439.00 | 440.00 | 427.30 | 439.90 | 436.81 | 0.21% | 179,534 |
| Jan 14, 2026 | 430.00 | 439.80 | 425.00 | 439.00 | 435.92 | 2.09% | 258,561 |
| Jan 13, 2026 | 429.50 | 438.30 | 418.00 | 430.00 | 426.98 | 0.14% | 234,887 |
| Jan 12, 2026 | 428.20 | 439.90 | 421.20 | 429.40 | 426.38 | 0.28% | 204,307 |
| Jan 9, 2026 | 419.80 | 430.00 | 408.90 | 428.20 | 425.19 | 2.00% | 139,713 |
| Jan 8, 2026 | 411.00 | 446.10 | 412.20 | 419.80 | 416.85 | 2.14% | 341,472 |
| Jan 7, 2026 | 427.00 | 427.00 | 408.10 | 411.00 | 408.11 | -2.97% | 8,243,492 |
| Jan 6, 2026 | 425.90 | 431.40 | 416.80 | 423.60 | 420.63 | -0.21% | 259,085 |
| Jan 5, 2026 | 406.90 | 427.80 | 401.20 | 424.50 | 421.52 | 4.33% | 254,336 |
| Jan 1, 2026 | 398.00 | 415.00 | 398.00 | 406.90 | 404.04 | 2.24% | 249,646 |
| Dec 31, 2025 | 404.00 | 405.40 | 390.40 | 398.00 | 395.21 | -1.41% | 398,777 |
| Dec 30, 2025 | 393.10 | 403.90 | 391.00 | 403.70 | 400.87 | 2.70% | 203,911 |
| Dec 29, 2025 | 399.00 | 403.90 | 387.70 | 393.10 | 390.34 | -1.48% | 86,692 |
| Dec 28, 2025 | 394.00 | 405.40 | 387.00 | 399.00 | 396.20 | 1.27% | 266,110 |
| Dec 25, 2025 | 392.00 | 394.00 | 380.00 | 394.00 | 391.23 | 0.51% | 177,440 |
| Dec 24, 2025 | 392.00 | 397.70 | 386.10 | 392.00 | 389.25 | - | 125,413 |
| Dec 23, 2025 | 396.60 | 396.60 | 387.30 | 392.00 | 389.25 | -1.16% | 58,715 |
| Dec 22, 2025 | 403.50 | 403.50 | 392.00 | 396.60 | 393.82 | -1.71% | 144,490 |
| Dec 21, 2025 | 399.90 | 405.40 | 398.40 | 403.50 | 400.67 | 0.90% | 112,427 |
| Dec 18, 2025 | 382.50 | 406.00 | 372.10 | 399.90 | 397.09 | 4.55% | 347,093 |
| Dec 17, 2025 | 379.20 | 387.90 | 379.20 | 382.50 | 379.81 | 0.87% | 106,264 |
| Dec 16, 2025 | 390.00 | 390.00 | 373.10 | 379.20 | 376.54 | -0.84% | 101,437 |
| Dec 15, 2025 | 392.80 | 394.30 | 374.00 | 382.40 | 379.71 | -2.65% | 273,083 |
| Dec 14, 2025 | 397.20 | 397.20 | 388.90 | 392.80 | 390.04 | -1.11% | 51,192 |
| Dec 11, 2025 | 387.90 | 401.00 | 387.90 | 397.20 | 394.41 | 2.40% | 217,955 |
| Dec 10, 2025 | 390.90 | 397.00 | 375.10 | 387.90 | 385.18 | -0.77% | 316,755 |
| Dec 9, 2025 | 389.30 | 392.20 | 380.00 | 390.90 | 388.16 | 0.41% | 215,054 |
| Dec 8, 2025 | 396.10 | 402.50 | 388.00 | 389.30 | 386.57 | -1.72% | 115,209 |
| Dec 7, 2025 | 398.00 | 402.40 | 393.80 | 396.10 | 393.32 | 1.43% | 117,903 |
| Dec 4, 2025 | 383.50 | 397.70 | 383.50 | 390.50 | 387.76 | 1.83% | 316,066 |
| Dec 3, 2025 | 369.50 | 387.30 | 369.50 | 383.50 | 380.81 | 2.87% | 491,763 |
| Dec 2, 2025 | 362.80 | 374.00 | 359.90 | 372.80 | 370.18 | 2.76% | 190,355 |
| Dec 1, 2025 | 362.40 | 363.50 | 351.50 | 362.80 | 360.25 | 0.11% | 168,333 |
| Nov 30, 2025 | 362.70 | 365.90 | 360.00 | 362.40 | 359.86 | -0.08% | 56,072 |