ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	48.57	48.57	48.57	48.57	48.57	-0.25%	27
Dec 12, 2025	48.69	48.69	48.69	48.69	48.69	-2.70%	95
Dec 11, 2025	50.04	50.04	50.04	50.04	49.78	-0.27%	152
Dec 10, 2025	50.17	50.17	50.17	50.17	49.91	0.36%	177
Dec 9, 2025	49.99	49.99	49.99	49.99	49.73	-0.13%	109
Dec 8, 2025	50.10	50.10	50.06	50.06	49.79	0.11%	1,426
Dec 5, 2025	50.14	50.15	50.00	50.00	49.74	0.78%	2,776
Dec 4, 2025	49.61	49.61	49.61	49.61	49.35	-	34
Dec 3, 2025	49.51	49.61	49.46	49.61	49.35	0.34%	1,437
Dec 2, 2025	49.51	49.51	49.44	49.44	49.18	0.72%	697
Dec 1, 2025	49.09	49.09	49.09	49.09	48.83	0.25%	149
Nov 28, 2025	48.97	48.97	48.97	48.97	48.71	1.19%	4
Nov 26, 2025	48.39	48.39	48.39	48.39	48.14	0.76%	1
Nov 25, 2025	47.83	48.03	47.83	48.03	47.78	0.09%	759
Nov 24, 2025	47.98	47.98	47.98	47.98	47.73	1.93%	90
Nov 21, 2025	47.07	47.07	47.07	47.07	46.83	1.65%	8
Nov 20, 2025	47.18	47.18	46.31	46.31	46.07	-2.95%	207
Nov 19, 2025	47.72	47.72	47.72	47.72	47.47	-0.67%	6
Nov 18, 2025	47.94	48.04	47.94	48.04	47.79	-0.63%	339
Nov 17, 2025	48.97	48.97	48.35	48.35	48.10	-2.73%	1,705
Nov 14, 2025	49.71	49.71	49.71	49.71	49.45	0.50%	82
Nov 13, 2025	49.37	49.46	49.37	49.46	49.20	-2.25%	542
Nov 12, 2025	50.59	50.59	50.59	50.59	50.33	0.88%	5
Nov 11, 2025	50.19	50.19	50.15	50.15	49.89	0.07%	348
Nov 10, 2025	50.12	50.12	50.12	50.12	49.85	1.66%	91
Nov 7, 2025	49.30	49.30	49.30	49.30	49.04	-0.25%	448
Nov 6, 2025	49.42	49.42	49.42	49.42	49.16	-1.33%	50
Nov 5, 2025	49.93	50.09	49.93	50.09	49.83	1.26%	119
Nov 4, 2025	49.74	49.74	49.46	49.46	49.20	-2.22%	1,083
Nov 3, 2025	50.48	50.67	50.48	50.58	50.32	-0.42%	1,392
Oct 31, 2025	50.75	50.80	50.75	50.80	50.53	0.18%	891
Oct 30, 2025	50.71	50.71	50.71	50.71	50.44	-1.98%	78
Oct 29, 2025	51.87	51.87	51.67	51.73	51.46	-0.39%	1,021
Oct 28, 2025	51.90	52.03	51.90	51.94	51.67	-0.16%	933
Oct 27, 2025	52.02	52.02	52.02	52.02	51.75	1.34%	48
Oct 24, 2025	51.38	51.46	51.33	51.33	51.06	0.72%	1,335
Oct 23, 2025	50.98	51.13	50.92	50.97	50.70	0.50%	2,531
Oct 22, 2025	50.46	50.71	50.46	50.71	50.45	-1.90%	276
Oct 21, 2025	51.58	51.70	51.58	51.70	51.43	0.22%	393