ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	38.12	38.12	38.07	38.07	37.79	2.53%	148
Sep 25, 2024	37.13	37.13	37.13	37.13	36.86	-0.81%	7
Sep 24, 2024	37.43	37.43	37.43	37.43	37.16	1.84%	1
Sep 23, 2024	36.76	36.76	36.76	36.76	36.49	0.70%	113
Sep 20, 2024	36.50	36.50	36.50	36.50	36.24	-0.52%	2
Sep 19, 2024	36.69	36.69	36.69	36.69	36.43	2.28%	2
Sep 18, 2024	35.87	35.87	35.87	35.87	35.61	-0.65%	19
Sep 17, 2024	36.11	36.11	36.11	36.11	35.85	0.22%	4
Sep 16, 2024	36.03	36.03	36.03	36.03	35.77	0.27%	4
Sep 13, 2024	35.93	35.93	35.93	35.93	35.67	0.25%	15
Sep 12, 2024	35.85	35.85	35.84	35.84	35.58	0.22%	309
Sep 11, 2024	35.31	35.76	35.31	35.76	35.50	1.83%	812
Sep 10, 2024	35.02	35.12	35.02	35.12	34.87	-0.01%	816
Sep 9, 2024	35.05	35.13	35.05	35.13	34.87	1.01%	423
Sep 6, 2024	34.77	34.77	34.77	34.77	34.52	-2.19%	1
Sep 5, 2024	35.55	35.55	35.55	35.55	35.29	0.17%	2
Sep 4, 2024	35.58	35.60	35.49	35.49	35.23	0.14%	630
Sep 3, 2024	35.44	35.44	35.44	35.44	35.18	-3.72%	17
Aug 30, 2024	36.81	36.81	36.81	36.81	36.54	0.90%	-
Aug 29, 2024	36.48	36.48	36.48	36.48	36.22	0.16%	-
Aug 28, 2024	36.42	36.42	36.42	36.42	36.16	-1.31%	4
Aug 27, 2024	36.90	36.90	36.90	36.90	36.64	0.79%	4
Aug 26, 2024	36.61	36.68	36.61	36.61	36.35	-0.19%	1,023
Aug 23, 2024	36.69	36.69	36.68	36.68	36.42	0.84%	1,508
Aug 22, 2024	36.60	36.60	36.37	36.37	36.11	-1.43%	270
Aug 21, 2024	36.90	36.90	36.90	36.90	36.64	1.59%	1,820
Aug 20, 2024	36.41	36.42	36.32	36.32	36.06	-0.25%	1,820
Aug 19, 2024	35.99	36.41	35.99	36.41	36.15	1.53%	401
Aug 16, 2024	35.73	35.93	35.73	35.86	35.61	0.38%	992
Aug 15, 2024	35.76	35.83	35.71	35.73	35.47	2.08%	6,496
Aug 14, 2024	35.00	35.00	35.00	35.00	34.75	-0.20%	1
Aug 13, 2024	35.10	35.10	35.07	35.07	34.81	2.19%	298
Aug 12, 2024	34.39	34.47	34.32	34.32	34.07	0.34%	746
Aug 9, 2024	34.15	34.22	34.14	34.20	33.95	-0.10%	773
Aug 8, 2024	34.24	34.24	34.24	34.24	33.99	3.42%	4
Aug 7, 2024	33.96	33.98	33.10	33.10	32.86	-0.84%	945
Aug 6, 2024	33.43	33.67	33.39	33.39	33.14	1.44%	1,190
Aug 5, 2024	32.15	32.91	32.15	32.91	32.67	-3.09%	1,042
Aug 2, 2024	33.96	33.96	33.96	33.96	33.71	-4.01%	66
Aug 1, 2024	35.38	35.38	35.38	35.38	35.12	-3.39%	32