ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 9, 2025	48.86	48.86	48.86	48.86	48.86	0.52%	62
Sep 8, 2025	48.61	48.61	48.61	48.61	48.61	1.34%	66
Sep 5, 2025	47.90	48.09	47.90	47.96	47.96	0.32%	492
Sep 4, 2025	47.30	47.81	47.30	47.81	47.81	0.46%	576
Sep 3, 2025	47.59	47.59	47.59	47.59	47.59	0.20%	7
Sep 2, 2025	47.50	47.50	47.50	47.50	47.50	-0.57%	78
Aug 29, 2025	47.77	47.77	47.77	47.77	47.77	-1.26%	30
Aug 28, 2025	48.39	48.39	48.39	48.39	48.39	0.76%	1
Aug 27, 2025	47.99	48.02	47.99	48.02	48.02	-0.22%	245
Aug 26, 2025	48.16	48.16	48.13	48.13	48.13	-0.57%	487
Aug 25, 2025	48.41	48.41	48.41	48.41	48.41	0.45%	1
Aug 22, 2025	48.19	48.19	48.19	48.19	48.19	2.46%	1
Aug 21, 2025	47.16	47.16	47.03	47.03	47.03	-0.57%	531
Aug 20, 2025	47.30	47.30	47.30	47.30	47.30	-0.79%	1