ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.23	55.23	55.23	55.23	55.23	2.37%	31
May 7, 2026	53.77	53.95	53.77	53.95	53.95	-0.05%	226
May 6, 2026	53.98	53.98	53.98	53.98	53.98	1.59%	98
May 5, 2026	53.13	53.13	53.13	53.13	53.13	1.72%	12
May 4, 2026	52.18	52.29	52.18	52.23	52.23	0.01%	245
May 1, 2026	52.25	52.29	52.22	52.23	52.23	0.40%	634
Apr 30, 2026	52.10	52.10	52.02	52.02	52.02	1.28%	816
Apr 29, 2026	51.37	51.37	51.37	51.37	51.37	1.26%	8
Apr 28, 2026	50.73	50.73	50.73	50.73	50.73	-0.96%	22
Apr 27, 2026	51.22	51.22	51.22	51.22	51.22	-0.03%	4
Apr 24, 2026	51.23	51.23	51.23	51.23	51.23	2.59%	62
Apr 23, 2026	49.94	49.94	49.94	49.94	49.94	-0.78%	47
Apr 22, 2026	50.33	50.33	50.33	50.33	50.33	1.34%	5
Apr 21, 2026	49.67	49.67	49.67	49.67	49.67	-1.04%	74
Apr 20, 2026	49.84	50.28	49.84	50.19	50.19	-	698
Apr 17, 2026	50.40	50.40	50.19	50.19	50.19	0.95%	128
Apr 16, 2026	49.72	49.72	49.72	49.72	49.72	1.32%	2
Apr 15, 2026	49.07	49.07	49.07	49.07	49.07	1.30%	44
Apr 14, 2026	48.44	48.44	48.44	48.44	48.44	1.84%	4
Apr 13, 2026	46.94	47.56	46.94	47.56	47.56	1.87%	163
Apr 10, 2026	46.69	46.69	46.69	46.69	46.69	-0.28%	18
Apr 9, 2026	46.82	46.82	46.82	46.82	46.82	0.73%	91
Apr 8, 2026	46.48	46.48	46.48	46.48	46.48	3.18%	52
Apr 7, 2026	45.05	45.05	45.05	45.05	45.05	0.21%	17
Apr 6, 2026	44.93	44.95	44.93	44.95	44.95	0.10%	211
Apr 2, 2026	44.91	44.91	44.91	44.91	44.91	-0.06%	9
Apr 1, 2026	44.93	44.93	44.93	44.93	44.93	1.27%	48
Mar 31, 2026	44.37	44.37	44.37	44.37	44.37	4.14%	18
Mar 30, 2026	42.61	42.61	42.61	42.61	42.61	-0.75%	14
Mar 27, 2026	43.22	43.23	42.93	42.93	42.93	-0.60%	410
Mar 26, 2026	43.19	43.19	43.19	43.19	43.19	-2.63%	102
Mar 25, 2026	44.40	44.40	44.36	44.36	44.36	1.26%	228
Mar 24, 2026	43.81	43.81	43.81	43.81	43.80	-1.32%	14
Mar 23, 2026	44.59	44.59	44.39	44.39	44.39	1.33%	776
Mar 20, 2026	43.74	43.81	43.57	43.81	43.80	-2.58%	655
Mar 19, 2026	44.97	44.97	44.97	44.97	44.97	-0.83%	36
Mar 18, 2026	45.34	45.34	45.34	45.34	45.34	-1.43%	7
Mar 17, 2026	46.00	46.00	46.00	46.00	46.00	-0.32%	37
Mar 16, 2026	46.15	46.15	46.15	46.15	46.15	1.87%	39
Mar 13, 2026	45.30	45.30	45.30	45.30	45.30	-0.10%	54
Mar 12, 2026	45.34	45.34	45.34	45.34	45.34	-2.20%	9
Mar 11, 2026	46.36	46.36	46.36	46.36	46.36	0.14%	11
Mar 10, 2026	46.30	46.30	46.30	46.30	46.29	0.06%	6
Mar 9, 2026	45.50	46.27	45.50	46.27	46.27	2.42%	1,367
Mar 6, 2026	45.04	45.17	45.03	45.17	45.17	-1.27%	863
Mar 5, 2026	45.75	45.75	45.75	45.75	45.75	-1.15%	47
Mar 4, 2026	46.36	46.36	46.29	46.29	46.29	1.71%	218
Mar 3, 2026	45.51	45.51	45.51	45.51	45.51	-1.96%	13
Mar 2, 2026	46.42	46.42	46.34	46.42	46.42	-0.72%	645
Feb 27, 2026	46.76	46.76	46.76	46.76	46.75	-0.47%	11