ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	47.94	48.04	47.94	48.04	48.04	-0.63%	339
Nov 17, 2025	48.97	48.97	48.35	48.35	48.35	-2.73%	1,705
Nov 14, 2025	49.71	49.71	49.71	49.71	49.71	0.50%	82
Nov 13, 2025	49.37	49.46	49.37	49.46	49.46	-2.25%	542
Nov 12, 2025	50.59	50.59	50.59	50.59	50.59	0.88%	5
Nov 11, 2025	50.19	50.19	50.15	50.15	50.15	0.07%	348
Nov 10, 2025	50.12	50.12	50.12	50.12	50.11	1.66%	91
Nov 7, 2025	49.30	49.30	49.30	49.30	49.30	-0.25%	448
Nov 6, 2025	49.42	49.42	49.42	49.42	49.42	-1.33%	50
Nov 5, 2025	49.93	50.09	49.93	50.09	50.09	1.26%	119
Nov 4, 2025	49.74	49.74	49.46	49.46	49.46	-2.22%	1,083
Nov 3, 2025	50.48	50.67	50.48	50.58	50.58	-0.42%	1,392
Oct 31, 2025	50.75	50.80	50.75	50.80	50.80	0.18%	891
Oct 30, 2025	50.71	50.71	50.71	50.71	50.71	-1.98%	78
Oct 29, 2025	51.87	51.87	51.67	51.73	51.73	-0.39%	1,021
Oct 28, 2025	51.90	52.03	51.90	51.94	51.94	-0.16%	933
Oct 27, 2025	52.02	52.02	52.02	52.02	52.02	1.34%	48
Oct 24, 2025	51.38	51.46	51.33	51.33	51.33	0.72%	1,335
Oct 23, 2025	50.98	51.13	50.92	50.97	50.97	0.50%	2,531
Oct 22, 2025	50.46	50.71	50.46	50.71	50.71	-1.90%	276
Oct 21, 2025	51.58	51.70	51.58	51.70	51.70	0.22%	393
Oct 20, 2025	51.45	51.59	51.45	51.59	51.59	1.87%	388
Oct 17, 2025	50.64	50.64	50.64	50.64	50.64	0.02%	110
Oct 16, 2025	50.63	50.63	50.63	50.63	50.63	-0.33%	29
Oct 15, 2025	50.61	50.80	50.61	50.80	50.80	1.32%	257
Oct 14, 2025	50.14	50.14	50.14	50.14	50.14	-0.66%	113
Oct 13, 2025	50.47	50.47	50.37	50.47	50.47	1.93%	778
Oct 10, 2025	51.53	51.53	49.51	49.51	49.51	-4.31%	236
Oct 9, 2025	51.62	51.74	51.62	51.74	51.74	-0.61%	374
Oct 8, 2025	52.06	52.06	52.06	52.06	52.06	1.59%	86
Oct 7, 2025	51.70	51.70	51.24	51.24	51.24	-1.00%	398
Oct 6, 2025	51.94	51.94	51.76	51.76	51.76	1.14%	301
Oct 3, 2025	51.44	51.44	51.17	51.17	51.17	-0.10%	320
Oct 2, 2025	51.23	51.23	51.23	51.23	51.23	0.53%	183
Oct 1, 2025	50.74	51.06	50.66	50.96	50.96	0.75%	767
Sep 30, 2025	50.43	50.58	50.36	50.58	50.58	-0.16%	560
Sep 29, 2025	50.66	50.66	50.66	50.66	50.66	0.53%	63
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