ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	55.58	55.98	55.58	55.74	55.74	0.47%	688
Jul 7, 2026	55.47	55.47	55.47	55.47	55.47	-2.13%	27
Jul 6, 2026	56.68	56.68	56.68	56.68	56.68	1.90%	12
Jul 2, 2026	55.63	55.63	55.63	55.63	55.63	-1.16%	79
Jul 1, 2026	56.87	57.42	56.28	56.28	56.28	-1.89%	1,378
Jun 30, 2026	57.38	57.39	57.36	57.36	57.36	2.18%	819
Jun 29, 2026	56.14	56.14	56.14	56.14	56.14	1.69%	144
Jun 26, 2026	55.04	55.59	54.88	55.21	55.21	-0.37%	2,387
Jun 25, 2026	55.41	55.41	55.41	55.41	55.41	0.61%	9
Jun 24, 2026	55.18	55.18	55.18	55.18	55.08	-0.63%	5
Jun 23, 2026	56.16	56.16	55.53	55.53	55.42	-4.16%	507
Jun 22, 2026	57.89	57.94	57.77	57.94	57.83	0.99%	2,322
Jun 18, 2026	57.37	57.37	57.37	57.37	57.26	3.09%	175
Jun 17, 2026	56.55	56.55	55.65	55.65	55.54	-0.61%	987
Jun 16, 2026	56.35	56.35	56.00	56.00	55.89	-2.58%	1,580
Jun 15, 2026	57.51	57.51	57.48	57.48	57.37	3.05%	1,028
Jun 12, 2026	55.80	55.82	55.78	55.78	55.67	0.95%	1,611
Jun 11, 2026	54.93	55.25	54.93	55.25	55.14	3.00%	234
Jun 10, 2026	53.86	53.86	53.64	53.64	53.54	-2.05%	1,063
Jun 9, 2026	54.30	54.76	54.30	54.76	54.66	-1.54%	909
Jun 8, 2026	55.97	55.97	55.62	55.62	55.51	1.93%	308
Jun 5, 2026	55.64	55.64	54.57	54.57	54.46	-5.67%	1,257
Jun 4, 2026	57.88	58.07	57.85	57.85	57.73	-0.57%	2,944
Jun 3, 2026	58.18	58.18	58.18	58.18	58.07	-0.64%	73
Jun 2, 2026	58.17	58.55	58.17	58.55	58.44	1.67%	278
Jun 1, 2026	57.78	57.78	57.59	57.59	57.48	0.82%	544
May 29, 2026	57.12	57.12	57.12	57.12	57.01	0.33%	93
May 28, 2026	56.93	56.93	56.93	56.93	56.82	0.80%	74
May 27, 2026	56.56	56.56	56.31	56.48	56.37	-0.74%	647
May 26, 2026	56.90	56.90	56.90	56.90	56.79	2.09%	454
May 22, 2026	56.08	56.08	55.73	55.73	55.62	1.86%	448
May 21, 2026	54.23	54.71	54.05	54.71	54.61	-0.02%	469
May 20, 2026	54.72	54.72	54.72	54.72	54.62	1.96%	6
May 19, 2026	53.86	53.98	53.67	53.67	53.57	0.54%	724
May 18, 2026	54.23	54.25	53.39	53.39	53.28	-1.33%	3,030
May 15, 2026	54.56	55.35	54.10	54.10	54.00	-1.69%	5,225
May 14, 2026	55.11	55.11	55.04	55.04	54.93	-0.46%	242
May 13, 2026	54.86	55.33	54.86	55.29	55.18	1.18%	640
May 12, 2026	54.91	54.91	54.65	54.65	54.54	-1.81%	1,384
May 11, 2026	55.63	55.66	55.63	55.66	55.55	0.77%	119
May 8, 2026	55.23	55.23	55.23	55.23	55.12	2.37%	31
May 7, 2026	53.77	53.95	53.77	53.95	53.84	-0.05%	226
May 6, 2026	53.98	53.98	53.98	53.98	53.87	1.59%	98
May 5, 2026	53.13	53.13	53.13	53.13	53.03	1.72%	12
May 4, 2026	52.18	52.29	52.18	52.23	52.13	0.01%	245
May 1, 2026	52.25	52.29	52.22	52.23	52.13	0.40%	634
Apr 30, 2026	52.10	52.10	52.02	52.02	51.92	1.28%	816
Apr 29, 2026	51.37	51.37	51.37	51.37	51.27	1.26%	8
Apr 28, 2026	50.73	50.73	50.73	50.73	50.63	-0.96%	22
Apr 27, 2026	51.22	51.22	51.22	51.22	51.12	-0.03%	4