ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.87	41.87	41.87	41.87	41.87	-0.46%	14
Feb 20, 2025	42.04	42.07	42.04	42.07	42.07	-0.15%	149
Feb 19, 2025	42.13	42.13	42.13	42.13	42.13	0.54%	160
Feb 18, 2025	41.86	41.90	41.66	41.90	41.90	1.42%	2,211
Feb 14, 2025	41.32	41.32	41.32	41.32	41.32	0.92%	34
Feb 13, 2025	40.94	40.94	40.94	40.94	40.94	1.24%	22
Feb 12, 2025	40.44	40.44	40.44	40.44	40.44	0.10%	11
Feb 11, 2025	40.40	40.40	40.40	40.40	40.40	-0.10%	30
Feb 10, 2025	40.44	40.44	40.44	40.44	40.44	1.78%	1
Feb 7, 2025	39.77	39.80	39.73	39.73	39.73	0.34%	220
Feb 6, 2025	39.69	39.69	39.24	39.60	39.60	0.20%	32,120
Feb 5, 2025	39.21	39.52	39.21	39.52	39.52	0.87%	260
Feb 4, 2025	39.11	39.17	39.04	39.17	39.17	1.34%	242
Feb 3, 2025	38.66	38.66	38.66	38.66	38.66	-0.62%	2
Jan 31, 2025	38.90	38.90	38.90	38.90	38.90	-1.39%	2
Jan 30, 2025	39.19	39.45	39.19	39.45	39.45	1.00%	104
Jan 29, 2025	39.05	39.18	39.05	39.06	39.06	-0.40%	204
Jan 28, 2025	38.92	39.22	38.92	39.22	39.22	1.89%	214
Jan 27, 2025	38.65	38.65	38.28	38.49	38.49	-2.08%	761
Jan 24, 2025	39.31	39.31	39.31	39.31	39.31	0.04%	12
Jan 23, 2025	39.29	39.29	39.29	39.29	39.29	-0.20%	6
Jan 22, 2025	39.37	39.37	39.37	39.37	39.37	1.09%	39
Jan 21, 2025	38.95	38.95	38.95	38.95	38.95	1.18%	50
Jan 17, 2025	38.49	38.49	38.49	38.49	38.49	0.54%	2
Jan 16, 2025	38.41	38.53	38.28	38.28	38.28	-0.52%	460
Jan 15, 2025	38.38	38.48	38.38	38.48	38.48	2.45%	200
Jan 14, 2025	37.48	37.56	37.41	37.56	37.56	0.54%	317
Jan 13, 2025	37.18	37.36	37.18	37.36	37.36	-0.95%	208
Jan 10, 2025	37.52	37.72	37.52	37.72	37.72	-1.26%	115
Jan 8, 2025	38.18	38.28	38.18	38.20	38.20	-1.16%	209
Jan 7, 2025	38.96	39.03	38.65	38.65	38.65	-1.19%	292
Jan 6, 2025	39.12	39.12	39.12	39.12	39.12	0.71%	50
Jan 3, 2025	38.84	38.84	38.84	38.84	38.84	1.66%	14
Jan 2, 2025	38.04	38.21	38.04	38.21	38.21	0.24%	273
Dec 31, 2024	38.36	38.36	38.12	38.12	38.12	-0.66%	153
Dec 30, 2024	38.37	38.37	38.37	38.37	38.37	-0.98%	62
Dec 27, 2024	38.53	38.75	38.53	38.75	38.75	-0.43%	225
Dec 26, 2024	38.92	38.92	38.92	38.92	38.92	0.43%	52
Dec 24, 2024	38.75	38.75	38.75	38.75	38.75	0.49%	52
Dec 23, 2024	38.56	38.56	38.56	38.56	38.56	0.58%	194
Dec 20, 2024	38.34	38.34	38.34	38.34	38.34	0.99%	58
Dec 19, 2024	38.07	38.15	37.96	37.96	37.96	-0.44%	208
Dec 18, 2024	39.30	39.32	38.13	38.13	38.13	-2.82%	1,116
Dec 17, 2024	39.24	39.24	39.23	39.23	39.23	0.14%	128
Dec 16, 2024	39.18	39.18	39.18	39.18	39.18	0.36%	305
Dec 13, 2024	39.04	39.04	39.04	39.04	39.04	-1.74%	4
Dec 12, 2024	39.81	39.84	39.73	39.73	39.44	-0.50%	855
Dec 11, 2024	39.77	40.11	39.77	39.93	39.64	1.06%	1,156
Dec 10, 2024	39.51	39.51	39.51	39.51	39.22	-1.58%	21
Dec 9, 2024	40.15	40.15	40.15	40.15	39.86	0.24%	78
Dec 6, 2024	40.05	40.05	40.05	40.05	39.76	0.46%	79
Dec 5, 2024	40.09	40.09	39.87	39.87	39.58	-0.36%	300
Dec 4, 2024	40.01	40.01	40.01	40.01	39.72	0.88%	1
Dec 3, 2024	39.66	39.66	39.66	39.66	39.37	0.30%	1,117
Dec 2, 2024	39.53	39.66	39.53	39.54	39.26	1.23%	1,117
Nov 29, 2024	39.06	39.06	39.06	39.06	38.78	1.22%	1
Nov 27, 2024	38.59	38.59	38.59	38.59	38.31	0.09%	1
Nov 26, 2024	38.56	38.56	38.56	38.56	38.28	-0.86%	3
Nov 25, 2024	38.89	38.89	38.89	38.89	38.61	0.57%	56
Nov 22, 2024	38.67	38.67	38.67	38.67	38.39	0.66%	44
Nov 21, 2024	38.49	38.49	38.39	38.42	38.14	0.93%	5,740
Nov 20, 2024	37.95	38.07	37.90	38.07	37.79	0.16%	1,293
Nov 19, 2024	38.00	38.00	38.00	38.00	37.73	0.51%	5
Nov 18, 2024	37.81	37.81	37.81	37.81	37.54	0.79%	58
Nov 15, 2024	37.51	37.51	37.51	37.51	37.24	-1.79%	1
Nov 14, 2024	38.20	38.20	38.20	38.20	37.92	0.15%	75
Nov 13, 2024	38.14	38.14	38.14	38.14	37.86	-1.35%	38
Nov 12, 2024	38.66	38.66	38.66	38.66	38.38	-1.17%	4
Nov 11, 2024	39.12	39.12	39.12	39.12	38.83	0.04%	6
Nov 8, 2024	39.10	39.10	39.10	39.10	38.82	-1.28%	3
Nov 7, 2024	39.61	39.61	39.61	39.61	39.32	2.50%	3
Nov 6, 2024	38.64	38.64	38.64	38.64	38.36	1.23%	3
Nov 5, 2024	38.17	38.17	38.17	38.17	37.89	1.58%	41
Nov 4, 2024	37.60	37.60	37.58	37.58	37.30	-0.33%	232
Nov 1, 2024	37.84	37.86	37.70	37.70	37.43	0.38%	553
Oct 31, 2024	37.56	37.56	37.56	37.56	37.28	-0.62%	15
Oct 30, 2024	37.79	37.79	37.79	37.79	37.52	-0.92%	13
Oct 29, 2024	37.96	38.14	37.96	38.14	37.86	1.22%	802
Oct 28, 2024	37.68	37.68	37.68	37.68	37.41	0.49%	4
Oct 25, 2024	37.50	37.50	37.50	37.50	37.22	0.66%	61
Oct 24, 2024	37.18	37.25	37.18	37.25	36.98	0.34%	167
Oct 23, 2024	37.13	37.13	37.13	37.13	36.86	-1.00%	1
Oct 22, 2024	37.47	37.50	37.43	37.50	37.23	-0.08%	230
Oct 21, 2024	37.46	37.53	37.46	37.53	37.26	-0.40%	761
Oct 18, 2024	37.68	37.68	37.68	37.68	37.41	1.16%	2
Oct 17, 2024	37.25	37.25	37.25	37.25	36.98	0.05%	9
Oct 16, 2024	37.23	37.23	37.23	37.23	36.96	0.41%	7
Oct 15, 2024	37.08	37.08	37.08	37.08	36.81	-1.93%	6
Oct 14, 2024	37.95	37.95	37.81	37.81	37.54	0.05%	109
Oct 11, 2024	37.77	37.82	37.77	37.79	37.52	0.27%	305
Oct 10, 2024	37.69	37.69	37.69	37.69	37.41	-0.03%	10
Oct 9, 2024	37.62	37.70	37.62	37.70	37.43	0.08%	124
Oct 8, 2024	37.53	37.67	37.53	37.67	37.40	-0.50%	103
Oct 7, 2024	37.86	37.86	37.86	37.86	37.59	-0.20%	3
Oct 4, 2024	37.88	37.94	37.88	37.94	37.66	1.57%	106
Oct 3, 2024	37.35	37.35	37.35	37.35	37.08	-0.55%	2
Oct 2, 2024	37.41	37.56	37.41	37.56	37.29	0.49%	941
Oct 1, 2024	37.08	37.38	37.06	37.38	37.10	-0.38%	812
Sep 30, 2024	38.55	38.74	37.52	37.52	37.25	-1.02%	70,659
Sep 27, 2024	37.91	37.91	37.91	37.91	37.63	-0.43%	263