Free Trial

Aristocrat Leisure (ARLUF) Stock Chart & Stock Price History

→ WATCH: The Truth About Inflation (From Birch Gold) (Ad)
Free ARLUF Stock Alerts
$26.80
+1.21 (+4.73%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartHeadlinesShort Interest

Aristocrat Leisure Stock Price Performance

5 Day
Performance
+4.73%
1 Month
Performance
+6.94%
3 Month
Performance
-6.49%
6 Month
Performance
+4.52%
Year-To-Date
Performance
-3.92%
1 Year
Performance
N/A
Receive ARLUF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aristocrat Leisure and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

ARLUF Stock Chart for Thursday, May, 16, 2024

ARLUF Chart by TradingView

Aristocrat Leisure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$25.59$26.80
+4.73%		$26.80$26.803,261 shs$0.00
05/14/2024$25.59$25.59$25.59$25.5958 shs$0.00
05/13/2024$25.59$25.59$25.59$25.5952 shs$0.00
05/10/2024$26.00$25.59
-1.58%		$26.07$25.59618 shs$0.00
05/09/2024$26.00$26.00$26.00$26.00405 shs$0.00
05/08/2024$26.87$26.00
-3.24%		$26.00$26.00405 shs$0.00
05/07/2024$26.49$26.87
+1.43%		$26.87$26.87326 shs$0.00
05/06/2024$26.72$26.49
-0.86%		$26.49$26.24550 shs$0.00
05/03/2024$25.67$26.72
+4.09%		$26.72$25.85394 shs$0.00
05/02/2024$25.76$25.67
-0.35%		$25.67$25.671,438 shs$0.00
05/01/2024$26.44$25.76
-2.57%		$25.76$25.76264 shs$0.00
04/29/2024$26.25$26.44
+0.74%		$26.60$25.592,327 shs$0.00
04/26/2024$26.82$26.25
-2.14%		$26.63$26.001,200 shs$0.00
04/25/2024$27.03$26.82
-0.78%		$26.98$26.502,171 shs$0.00
04/24/2024$26.76$27.03
+1.03%		$27.21$26.703,400 shs$0.00
04/23/2024$26.89$26.76
-0.50%		$27.25$26.761,078 shs$0.00
04/22/2024$25.60$26.89
+5.04%		$26.89$26.89993 shs$0.00
04/19/2024$25.60$25.60$25.60$25.601,572 shs$0.00
04/18/2024$25.60$25.60$25.60$25.151,607 shs$0.00
04/17/2024$25.06$25.60
+2.15%		$25.60$25.151,607 shs$0.00
04/16/2024$26.52$25.06
-5.49%		$25.06$25.06100 shs$0.00
04/15/2024$28.28$26.52
-6.24%		$26.52$26.52304 shs$0.00
04/12/2024$28.28$28.28$28.28$28.2847 shs$0.00
04/09/2024$27.87$28.28
+1.47%		$28.28$28.281,634 shs$0.00
04/08/2024$27.56$27.87
+1.12%		$27.87$27.87303 shs$0.00
04/05/2024$27.56$27.56$28.04$27.56332 shs$0.00
04/04/2024$27.15$27.56
+1.51%		$28.04$27.56332 shs$0.00
04/03/2024$28.18$27.15
-3.64%		$28.05$27.15522 shs$0.00
04/02/2024$27.61$28.18
+2.05%		$28.18$27.88345 shs$0.00
04/01/2024$28.41$27.61
-2.82%		$27.61$27.61323 shs$0.00
03/29/2024$28.41$28.41$28.41$28.41430 shs$0.00
03/28/2024$28.41$28.41$28.41$28.41430 shs$0.00
03/27/2024$27.74$28.41
+2.42%		$28.41$28.411,316 shs$0.00
03/26/2024$28.85$27.74
-3.85%		$27.74$27.705,813 shs$0.00
03/25/2024$28.85$28.85$28.85$28.85500 shs$0.00
03/22/2024$28.61$28.85
+0.84%		$28.85$28.85579 shs$0.00
03/21/2024$28.61$28.61$28.61$28.6163 shs$0.00
03/20/2024$28.61$28.61$28.61$28.61242 shs$0.00
03/19/2024$29.64$28.61
-3.48%		$28.61$28.61242 shs$0.00
03/18/2024$30.49$29.64
-2.79%		$29.64$29.64150 shs$0.00
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/15/2024$30.49$30.49$30.49$30.49477 shs$0.00
03/14/2024$30.60$30.49
-0.35%		$30.49$30.49477 shs$0.00
03/12/2024$30.60$30.60
+0.01%		$30.60$30.6085 shs$0.00
03/11/2024$30.60$30.60$31.60$30.605,000 shs$0.00
03/08/2024$29.92$30.60
+2.26%		$31.60$30.605,084 shs$0.00
03/07/2024$29.92$29.92$29.92$29.9225 shs$0.00
03/06/2024$29.92$29.92$29.92$29.9221 shs$0.00
03/04/2024$29.92$29.92$29.92$29.922,000 shs$0.00
03/01/2024$29.65$29.92
+0.91%		$29.92$29.922,000 shs$0.00
02/29/2024$29.67$29.65
-0.07%		$29.65$29.65377 shs$0.00
02/28/2024$29.67$29.67$29.67$29.6738 shs$0.00
02/27/2024$29.67$29.67$29.67$29.67750 shs$0.00
02/26/2024$29.30$29.67
+1.26%		$29.67$29.67750 shs$0.00
02/23/2024$28.57$29.30
+2.56%		$29.45$29.303,000 shs$0.00
02/21/2024$28.66$28.57
-0.31%		$28.57$28.57500 shs$0.00
02/20/2024$28.66$28.66$28.66$28.661,800 shs$0.00
02/19/2024$28.66$28.66$28.66$28.661,800 shs$0.00
02/16/2024$29.12$28.66
-1.58%		$28.66$28.661,820 shs$0.00
02/15/2024$27.85$29.12
+4.56%		$29.66$28.4612,285 shs$0.00

Related Companies:
This page (OTCMKTS:ARLUF) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Does this make you sick?
Allegiance Gold