ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.76	46.76	46.76	46.76	46.75	-0.47%	11
Feb 26, 2026	46.98	46.98	46.98	46.98	46.98	-0.49%	14
Feb 25, 2026	47.21	47.21	47.21	47.21	47.21	0.77%	202
Feb 24, 2026	46.84	46.84	46.84	46.84	46.84	1.40%	134
Feb 23, 2026	46.20	46.20	46.20	46.20	46.20	-1.31%	5
Feb 20, 2026	46.81	46.81	46.81	46.81	46.81	0.29%	116
Feb 19, 2026	46.67	46.67	46.67	46.67	46.67	-0.36%	144
Feb 18, 2026	46.84	46.84	46.84	46.84	46.84	0.76%	41
Feb 17, 2026	46.49	46.49	46.49	46.49	46.49	-0.60%	12
Feb 13, 2026	46.77	46.77	46.77	46.77	46.77	-0.26%	34
Feb 12, 2026	47.17	47.17	46.89	46.89	46.89	-2.39%	271
Feb 11, 2026	48.03	48.04	48.03	48.04	48.04	0.04%	255
Feb 10, 2026	48.18	48.18	48.02	48.02	48.02	0.43%	195
Feb 9, 2026	47.81	47.81	47.81	47.81	47.81	1.53%	27
Feb 6, 2026	47.09	47.09	47.09	47.09	47.09	2.96%	18
Feb 5, 2026	45.74	45.74	45.74	45.74	45.74	-1.66%	11
Feb 4, 2026	46.51	46.51	46.51	46.51	46.51	-2.50%	87
Feb 3, 2026	47.70	47.70	47.70	47.70	47.70	-2.67%	34
Feb 2, 2026	49.01	49.01	49.01	49.01	49.01	0.46%	61
Jan 30, 2026	48.76	48.79	48.76	48.79	48.79	-3.46%	455
Jan 29, 2026	50.53	50.53	50.53	50.53	50.53	-1.09%	50
Jan 28, 2026	51.09	51.09	51.09	51.09	51.09	0.98%	23
Jan 27, 2026	50.56	50.59	50.46	50.59	50.59	0.55%	455
Jan 26, 2026	50.30	50.32	50.30	50.32	50.32	0.53%	171
Jan 23, 2026	50.05	50.05	50.05	50.05	50.05	0.29%	85
Jan 22, 2026	49.89	50.04	49.89	49.91	49.91	-0.09%	912
Jan 21, 2026	49.95	49.95	49.95	49.95	49.95	1.31%	32
Jan 20, 2026	49.31	49.31	49.31	49.31	49.31	-1.66%	81
Jan 16, 2026	50.14	50.14	50.14	50.14	50.14	-0.13%	105
Jan 15, 2026	50.55	50.55	50.21	50.21	50.21	0.55%	109
Jan 14, 2026	49.94	49.94	49.93	49.93	49.93	-0.76%	369
Jan 13, 2026	50.39	50.39	50.31	50.31	50.31	-1.06%	399
Jan 12, 2026	50.68	50.86	50.68	50.86	50.85	0.70%	298
Jan 9, 2026	50.57	50.57	50.50	50.50	50.50	0.77%	375
Jan 8, 2026	50.45	50.45	50.12	50.12	50.12	-1.12%	224
Jan 7, 2026	50.65	50.86	50.65	50.69	50.69	-0.30%	1,132
Jan 6, 2026	50.84	50.84	50.84	50.84	50.84	1.41%	-
Jan 5, 2026	50.06	50.13	50.06	50.13	50.13	0.73%	298
Jan 2, 2026	49.77	49.77	49.77	49.77	49.77	1.70%	180
Dec 31, 2025	48.94	48.94	48.94	48.94	48.94	-0.58%	155
Dec 30, 2025	49.13	49.22	49.13	49.22	49.22	0.16%	377
Dec 29, 2025	49.05	49.23	49.05	49.14	49.14	-0.13%	836
Dec 26, 2025	49.31	49.33	49.21	49.21	49.21	0.31%	1,028
Dec 24, 2025	49.00	49.11	49.00	49.06	49.06	0.32%	1,537
Dec 23, 2025	48.82	48.90	48.82	48.90	48.90	-0.02%	216
Dec 22, 2025	48.91	48.91	48.91	48.91	48.91	0.23%	57
Dec 19, 2025	48.80	48.80	48.80	48.80	48.80	1.21%	134
Dec 18, 2025	48.63	48.63	48.22	48.22	48.22	1.23%	700
Dec 17, 2025	48.36	48.36	47.63	47.63	47.63	-1.69%	1,813
Dec 16, 2025	48.45	48.45	48.45	48.45	48.45	-0.24%	24