ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	50.10	50.49	50.10	50.39	50.39	0.52%	802
Sep 25, 2025	50.20	50.20	50.13	50.13	50.13	0.08%	1,156
Sep 24, 2025	50.22	50.22	50.09	50.09	50.09	-0.65%	111
Sep 23, 2025	50.33	50.42	50.32	50.42	50.42	-0.33%	317
Sep 22, 2025	50.59	50.59	50.59	50.59	50.59	0.83%	42
Sep 19, 2025	50.03	50.17	50.03	50.17	50.17	-0.81%	112
Sep 18, 2025	50.58	50.58	50.58	50.58	50.58	1.68%	55
Sep 17, 2025	49.75	49.75	49.75	49.75	49.75	0.59%	4
Sep 16, 2025	49.28	49.45	49.28	49.45	49.45	0.56%	2,187
Sep 15, 2025	49.18	49.18	49.18	49.18	49.18	0.63%	45
Sep 12, 2025	48.87	48.87	48.87	48.87	48.87	0.05%	54
Sep 11, 2025	48.85	48.85	48.85	48.85	48.85	1.18%	1
Sep 10, 2025	48.28	48.28	48.28	48.28	48.28	-1.20%	52
Sep 9, 2025	48.86	48.86	48.86	48.86	48.86	0.52%	62
Sep 8, 2025	48.61	48.61	48.61	48.61	48.61	1.34%	66
Sep 5, 2025	47.90	48.09	47.90	47.96	47.96	0.32%	492
Sep 4, 2025	47.30	47.81	47.30	47.81	47.81	0.46%	576
Sep 3, 2025	47.59	47.59	47.59	47.59	47.59	0.20%	7
Sep 2, 2025	47.50	47.50	47.50	47.50	47.50	-0.57%	78
Aug 29, 2025	47.77	47.77	47.77	47.77	47.77	-1.26%	30
Aug 28, 2025	48.39	48.39	48.39	48.39	48.39	0.76%	1
Aug 27, 2025	47.99	48.02	47.99	48.02	48.02	-0.22%	245
Aug 26, 2025	48.16	48.16	48.13	48.13	48.13	-0.57%	487
Aug 25, 2025	48.41	48.41	48.41	48.41	48.41	0.45%	1
Aug 22, 2025	48.19	48.19	48.19	48.19	48.19	2.46%	1
Aug 21, 2025	47.16	47.16	47.03	47.03	47.03	-0.57%	531
Aug 20, 2025	47.30	47.30	47.30	47.30	47.30	-0.79%	1
Aug 19, 2025	47.68	47.68	47.68	47.68	47.68	-1.16%	7
Aug 18, 2025	48.31	48.31	48.24	48.24	48.24	0.24%	477
Aug 15, 2025	48.12	48.12	48.12	48.12	48.12	-0.01%	11
Aug 14, 2025	48.13	48.13	48.13	48.13	48.13	-0.16%	11
Aug 13, 2025	48.21	48.21	48.21	48.21	48.21	0.88%	41
Aug 12, 2025	47.79	47.79	47.79	47.79	47.79	1.98%	1
Aug 11, 2025	47.05	47.06	46.86	46.86	46.86	-	615
Aug 8, 2025	46.86	46.86	46.86	46.86	46.86	0.34%	87
Aug 7, 2025	46.66	46.70	46.66	46.70	46.70	0.31%	161
Aug 6, 2025	46.55	46.55	46.55	46.55	46.55	0.04%	24
Aug 5, 2025	46.53	46.53	46.53	46.53	46.53	-0.24%	6
Aug 4, 2025	46.65	46.65	46.65	46.65	46.65	2.07%	103
Aug 1, 2025	45.75	45.75	45.70	45.70	45.70	-1.50%	361
Jul 31, 2025	46.40	46.40	46.40	46.40	46.40	-0.71%	28
Jul 30, 2025	46.73	46.73	46.73	46.73	46.73	0.20%	5
Jul 29, 2025	46.64	46.64	46.64	46.64	46.64	-0.33%	2
Jul 28, 2025	46.79	46.79	46.79	46.79	46.79	-0.15%	94
Jul 25, 2025	46.86	46.86	46.86	46.86	46.86	-0.66%	1
Jul 24, 2025	47.17	47.17	47.17	47.17	47.17	-0.77%	1
Jul 23, 2025	47.54	47.54	47.54	47.54	47.54	0.03%	3
Jul 22, 2025	47.53	47.53	47.53	47.53	47.53	-0.37%	19
Jul 21, 2025	47.79	47.89	47.70	47.70	47.70	0.51%	284
Jul 18, 2025	47.46	47.46	47.46	47.46	47.46	-0.09%	2