Arlo Technologies Inc. (ARLO)
NYSE: ARLO
· Real-Time Price · USD
16.66
-0.12 (-0.72%)
At close: Aug 20, 2025, 3:59 PM
16.88
1.32%
After-hours: Aug 20, 2025, 06:16 PM EDT
ARLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.05 | 17.23 | 16.68 | 16.78 | 16.78 | -1.93% | 784,141 |
| Aug 18, 2025 | 16.48 | 17.30 | 16.44 | 17.11 | 17.11 | 3.89% | 1,381,900 |
| Aug 15, 2025 | 16.66 | 16.86 | 16.10 | 16.47 | 16.47 | -0.78% | 1,157,636 |
| Aug 14, 2025 | 16.90 | 17.11 | 16.39 | 16.60 | 16.60 | -3.77% | 1,753,300 |
| Aug 13, 2025 | 18.20 | 18.49 | 16.72 | 17.25 | 17.25 | -4.91% | 2,905,800 |
| Aug 12, 2025 | 17.10 | 18.48 | 17.05 | 18.14 | 18.14 | 5.47% | 4,777,329 |
| Aug 11, 2025 | 16.49 | 17.41 | 16.38 | 17.20 | 17.20 | 2.93% | 3,047,659 |
| Aug 8, 2025 | 19.25 | 19.25 | 16.71 | 16.71 | 16.71 | 1.70% | 4,649,207 |
| Aug 7, 2025 | 16.24 | 16.46 | 15.86 | 16.43 | 16.43 | 2.05% | 1,569,300 |
| Aug 6, 2025 | 16.06 | 16.23 | 15.96 | 16.10 | 16.10 | 0.25% | 1,029,100 |
| Aug 5, 2025 | 16.34 | 16.58 | 16.06 | 16.06 | 16.06 | -0.31% | 853,300 |
| Aug 4, 2025 | 15.68 | 16.19 | 15.68 | 16.11 | 16.11 | 2.22% | 982,245 |
| Aug 1, 2025 | 15.90 | 17.48 | 15.44 | 15.76 | 15.76 | -2.72% | 1,492,100 |
| Jul 31, 2025 | 16.27 | 16.39 | 15.95 | 16.20 | 16.20 | -0.55% | 1,333,814 |
| Jul 30, 2025 | 16.22 | 16.53 | 16.10 | 16.29 | 16.29 | 1.18% | 1,336,800 |
| Jul 29, 2025 | 16.47 | 16.80 | 16.10 | 16.10 | 16.10 | -1.47% | 1,148,724 |
| Jul 28, 2025 | 16.26 | 16.47 | 16.01 | 16.34 | 16.34 | 0.68% | 1,017,468 |
| Jul 25, 2025 | 16.45 | 16.49 | 16.11 | 16.23 | 16.23 | -1.10% | 1,076,111 |
| Jul 24, 2025 | 16.91 | 17.10 | 16.34 | 16.41 | 16.41 | -2.26% | 983,500 |
| Jul 23, 2025 | 16.17 | 16.82 | 16.17 | 16.79 | 16.79 | 3.71% | 1,267,600 |