The Arena Group Holdings, Inc.
ARENAMEXCommunication Services● Active
$1.30
$-0.02(-1.52%)
Market Cap$61883627
P/E Ratio—
52W High$7.85
52W Low$1.31
The Arena Group Holdings, Inc.（AREN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aren · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$18.48
Jun 14, 2021
-92.5% from here
5-Year Low5Y
$0.5631
Nov 14, 2024
+145.1% from low
IPO Priceadj.
$6.16
Jan 29, 2008
-77.6% since IPO
1 Year Ago
$4.98
Jun 9, 2025
-72.3% in 1Y
5 Years Ago
$16.86
Jun 8, 2021
-91.8% in 5Y
10 Years Ago
$3.52
Jun 8, 2016
-60.8% in 10Y
Historical Price Data · AREN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.39 | $1.40 | $1.31 | $1.32 | $1.32 | 64K | -5.04% |
| Jun 4, 2026 | $1.41 | $1.47 | $1.39 | $1.42 | $1.42 | 63K | +0.71% |
| Jun 3, 2026 | $1.44 | $1.47 | $1.37 | $1.43 | $1.43 | 84K | -0.69% |
| Jun 2, 2026 | $1.54 | $1.57 | $1.45 | $1.46 | $1.46 | 53K | -5.19% |
| Jun 1, 2026 | $1.47 | $1.58 | $1.43 | $1.57 | $1.57 | 135K | +6.80% |
| May 29, 2026 | $1.52 | $1.58 | $1.40 | $1.40 | $1.40 | 137K | -7.89% |
| May 28, 2026 | $1.50 | $1.61 | $1.45 | $1.61 | $1.61 | 166K | +7.33% |
| May 27, 2026 | $1.48 | $1.55 | $1.36 | $1.54 | $1.54 | 120K | +4.05% |
| May 26, 2026 | $1.50 | $1.54 | $1.40 | $1.47 | $1.47 | 254K | -2.00% |
| May 22, 2026 | $1.48 | $1.55 | $1.43 | $1.52 | $1.52 | 81K | +2.70% |
| May 21, 2026 | $1.53 | $1.53 | $1.36 | $1.49 | $1.49 | 68K | -2.61% |
| May 20, 2026 | $1.59 | $1.60 | $1.45 | $1.56 | $1.56 | 96K | -1.89% |
| May 19, 2026 | $1.49 | $1.66 | $1.47 | $1.61 | $1.61 | 79K | +8.05% |
| May 18, 2026 | $1.69 | $1.70 | $1.43 | $1.51 | $1.51 | 131K | -10.65% |
| May 15, 2026 | $1.76 | $1.83 | $1.62 | $1.68 | $1.68 | 85K | -4.55% |
| May 14, 2026 | $1.80 | $1.84 | $1.76 | $1.78 | $1.78 | 108K | -1.11% |
| May 13, 2026 | $1.86 | $1.91 | $1.77 | $1.80 | $1.80 | 107K | -3.23% |
| May 12, 2026 | $2.11 | $2.19 | $1.85 | $1.86 | $1.86 | 201K | -11.85% |
| May 11, 2026 | $2.57 | $2.71 | $2.53 | $2.63 | $2.63 | 78K | +2.33% |
| May 8, 2026 | $2.73 | $2.83 | $2.50 | $2.66 | $2.66 | 60K | -2.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AREN
Jan 1 → Dec 31 · 6 years2026-67.5%$4.06 → $1.32
-67.5%
2025+189.9%$1.38 → $4.00
+189.9%
2024-44.2%$2.40 → $1.34
-44.2%
2023-77.6%$10.61 → $2.38
-77.6%
2022-24.8%$14.11 → $10.61
-24.8%
2021-20.0%$17.60 → $14.08
-20.0%
Best Year2025 · +189.9%
Worst Year2023 · -77.6%
Positive Years1 / 6
Avg Annual Return-7.4%
6Y Total Return-92.5%
6Y CAGR~-35.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.99+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$362.53+0.00%
Mkt Cap $4.38T
Meta Platforms, Inc.
META
$586.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.06+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.15+0.00%
Mkt Cap $192.8B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$98.64+0.00%
Mkt Cap $171.3B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.68+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$504.20+0.00%
Mkt Cap $103.7BWhat If You Invested in AREN?
If you invested $1,000 in AREN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$392
Total Return-60.8%
CAGR~-8.9% / yr
Profit$-608
Based on Jun 8, 2016 · $3.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Arena Group Holdings, Inc.（AREN）所属板块为 Communication Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $1.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AREN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AREN 历史股价FMP 日线复权 OHLCV