ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	37.56	37.56	37.56	37.56	37.56	-0.61%	15
Oct 30, 2024	37.79	37.79	37.79	37.79	37.79	-0.92%	100
Oct 29, 2024	37.96	38.14	37.96	38.14	38.14	1.22%	802
Oct 28, 2024	37.68	37.68	37.68	37.68	37.68	0.51%	100
Oct 25, 2024	37.49	37.49	37.49	37.49	37.49	0.64%	100
Oct 24, 2024	37.18	37.25	37.18	37.25	37.25	0.35%	200
Oct 23, 2024	37.12	37.12	37.12	37.12	37.12	-1.01%	100
Oct 22, 2024	37.47	37.50	37.43	37.50	37.50	-0.08%	230
Oct 21, 2024	37.46	37.53	37.46	37.53	37.53	-0.40%	800
Oct 18, 2024	37.68	37.68	37.68	37.68	37.68	1.15%	100
Oct 17, 2024	37.25	37.25	37.25	37.25	37.25	0.05%	100
Oct 16, 2024	37.23	37.23	37.23	37.23	37.23	0.40%	100
Oct 15, 2024	37.08	37.08	37.08	37.08	37.08	-1.93%	100
Oct 14, 2024	37.95	37.95	37.81	37.81	37.81	0.05%	115
Oct 11, 2024	37.77	37.82	37.77	37.79	37.79	0.27%	403
Oct 10, 2024	37.69	37.69	37.69	37.69	37.69	-0.03%	100
Oct 9, 2024	37.62	37.70	37.62	37.70	37.70	0.08%	124
Oct 8, 2024	37.53	37.67	37.53	37.67	37.67	-0.50%	103
Oct 7, 2024	37.86	37.86	37.86	37.86	37.86	-0.21%	100
Oct 4, 2024	37.88	37.94	37.88	37.94	37.94	1.58%	106
Oct 3, 2024	37.35	37.35	37.35	37.35	37.35	-0.56%	100
Oct 2, 2024	37.41	37.56	37.41	37.56	37.56	0.51%	941
Oct 1, 2024	37.08	37.37	37.06	37.37	37.37	-0.40%	812
Sep 30, 2024	38.55	38.74	37.52	37.52	37.52	-1.03%	70,700
Sep 27, 2024	37.91	37.91	37.91	37.91	37.91	-0.42%	300
Sep 26, 2024	38.12	38.12	38.07	38.07	38.07	2.53%	148
Sep 25, 2024	37.13	37.13	37.13	37.13	37.13	-0.80%	100
Sep 24, 2024	37.43	37.43	37.43	37.43	37.43	1.82%	100
Sep 23, 2024	36.76	36.76	36.76	36.76	36.76	0.71%	113
Sep 20, 2024	36.50	36.50	36.50	36.50	36.50	-0.52%	1
Sep 19, 2024	36.69	36.69	36.69	36.69	36.69	2.29%	100
Sep 18, 2024	35.87	35.87	35.87	35.87	35.87	-0.66%	100
Sep 17, 2024	36.11	36.11	36.11	36.11	36.11	0.22%	100
Sep 16, 2024	36.03	36.03	36.03	36.03	36.03	0.28%	100
Sep 13, 2024	35.93	35.93	35.93	35.93	35.93	0.25%	100
Sep 12, 2024	35.85	35.85	35.84	35.84	35.84	0.22%	309
Sep 11, 2024	35.31	35.76	35.31	35.76	35.76	1.82%	812
Sep 10, 2024	35.02	35.12	35.02	35.12	35.12	-0.03%	816
Sep 9, 2024	35.05	35.13	35.05	35.13	35.13	1.04%	423
Sep 6, 2024	34.77	34.77	34.77	34.77	34.77	-2.19%	100
Sep 5, 2024	35.55	35.55	35.55	35.55	35.55	0.17%	100
Sep 4, 2024	35.58	35.60	35.49	35.49	35.49	0.14%	630
Sep 3, 2024	35.44	35.44	35.44	35.44	35.44	-3.72%	100
Aug 30, 2024	36.81	36.81	36.81	36.81	36.81	0.90%	4
Aug 29, 2024	36.48	36.48	36.48	36.48	36.48	0.16%	4
Aug 28, 2024	36.42	36.42	36.42	36.42	36.42	-1.30%	4
Aug 27, 2024	36.90	36.90	36.90	36.90	36.90	0.79%	100
Aug 26, 2024	36.61	36.68	36.61	36.61	36.61	-0.19%	1,122
Aug 23, 2024	36.69	36.69	36.68	36.68	36.68	0.85%	1,508
Aug 22, 2024	36.60	36.60	36.37	36.37	36.37	-1.44%	300
Aug 21, 2024	36.90	36.90	36.90	36.90	36.90	1.60%	-
Aug 20, 2024	36.41	36.42	36.32	36.32	36.32	-0.25%	1,820
Aug 19, 2024	35.99	36.41	35.99	36.41	36.41	1.53%	401
Aug 16, 2024	35.73	35.93	35.73	35.86	35.86	0.36%	1,000
Aug 15, 2024	35.76	35.83	35.71	35.73	35.73	2.09%	6,500
Aug 14, 2024	35.00	35.00	35.00	35.00	35.00	-0.20%	100
Aug 13, 2024	35.10	35.10	35.07	35.07	35.07	2.19%	300
Aug 12, 2024	34.39	34.47	34.32	34.32	34.32	0.35%	746
Aug 9, 2024	34.15	34.22	34.14	34.20	34.20	-0.09%	800
Aug 8, 2024	34.23	34.23	34.23	34.23	34.23	3.41%	100
Aug 7, 2024	33.96	33.98	33.10	33.10	33.10	-0.84%	945
Aug 6, 2024	33.43	33.67	33.38	33.38	33.38	1.43%	1,200
Aug 5, 2024	32.15	32.91	32.15	32.91	32.91	-3.09%	1,042
Aug 2, 2024	33.96	33.96	33.96	33.96	33.96	-4.01%	100
Aug 1, 2024	35.38	35.38	35.38	35.38	35.38	-3.39%	100
Jul 31, 2024	36.62	36.62	36.62	36.62	36.62	2.20%	132
Jul 30, 2024	35.83	35.83	35.83	35.83	35.83	-1.08%	100
Jul 29, 2024	36.22	36.22	36.22	36.22	36.22	-0.08%	105
Jul 26, 2024	36.25	36.25	36.25	36.25	36.25	1.23%	100
Jul 25, 2024	35.81	35.81	35.81	35.81	35.81	-1.35%	100
Jul 24, 2024	36.30	36.30	36.30	36.30	36.30	-2.55%	122
Jul 23, 2024	37.25	37.25	37.25	37.25	37.25	-1.01%	100
Jul 22, 2024	37.63	37.63	37.63	37.63	37.63	1.84%	100
Jul 19, 2024	36.95	36.95	36.95	36.95	36.95	-1.55%	100
Jul 18, 2024	37.53	37.53	37.53	37.53	37.53	-0.77%	100
Jul 17, 2024	37.82	37.82	37.82	37.82	37.82	-2.78%	134
Jul 16, 2024	38.90	38.90	38.90	38.90	38.90	0.67%	100
Jul 15, 2024	38.91	38.91	38.51	38.64	38.64	-0.54%	6,133
Jul 12, 2024	38.85	38.85	38.85	38.85	38.85	0.91%	100
Jul 11, 2024	38.50	38.50	38.50	38.50	38.50	-0.77%	100
Jul 10, 2024	38.75	38.80	38.75	38.80	38.80	1.20%	134
Jul 9, 2024	38.28	38.34	38.19	38.34	38.34	0.92%	723
Jul 8, 2024	37.99	37.99	37.99	37.99	37.99	-	100
Jul 5, 2024	38.03	38.03	37.99	37.99	37.99	0.50%	202
Jul 3, 2024	37.80	37.80	37.80	37.80	37.80	0.93%	100
Jul 2, 2024	37.51	37.51	37.45	37.45	37.45	0.78%	500
Jul 1, 2024	37.16	37.16	37.16	37.16	37.16	-0.21%	100
Jun 28, 2024	37.24	37.24	37.24	37.24	37.24	0.51%	100
Jun 27, 2024	37.05	37.05	37.05	37.05	37.05	-0.88%	100
Jun 26, 2024	37.38	37.38	37.38	37.38	37.36	0.13%	100
Jun 25, 2024	37.20	37.33	37.20	37.33	37.31	0.89%	200
Jun 24, 2024	37.00	37.00	37.00	37.00	36.98	-0.70%	100
Jun 21, 2024	37.26	37.26	37.26	37.26	37.24	0.13%	100
Jun 20, 2024	37.21	37.21	37.21	37.21	37.19	-1.72%	100
Jun 18, 2024	37.86	37.86	37.86	37.86	37.84	0.56%	-
Jun 17, 2024	37.65	37.65	37.65	37.65	37.63	0.99%	-
Jun 14, 2024	37.28	37.28	37.28	37.28	37.26	0.19%	100
Jun 13, 2024	37.21	37.21	37.21	37.21	37.18	-0.27%	100
Jun 12, 2024	37.51	37.58	37.31	37.31	37.29	0.78%	641
Jun 11, 2024	36.97	37.02	36.97	37.02	37.00	0.22%	514