ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	57.37	57.37	57.37	57.37	-	3.09%	170
Jun 17, 2026	56.55	56.55	55.65	55.65	55.65	-0.61%	987
Jun 16, 2026	56.35	56.35	56.00	56.00	55.99	-2.58%	1,580
Jun 15, 2026	57.51	57.51	57.48	57.48	57.48	3.05%	1,028
Jun 12, 2026	55.80	55.82	55.78	55.78	55.77	0.95%	1,611
Jun 11, 2026	54.93	55.25	54.93	55.25	55.25	3.00%	234
Jun 10, 2026	53.86	53.86	53.64	53.64	53.64	-2.05%	1,063
Jun 9, 2026	54.30	54.76	54.30	54.76	54.76	-1.54%	909
Jun 8, 2026	55.97	55.97	55.62	55.62	55.62	1.93%	308
Jun 5, 2026	55.64	55.64	54.57	54.57	54.57	-5.67%	1,257
Jun 4, 2026	57.88	58.07	57.85	57.85	57.84	-0.57%	2,944
Jun 3, 2026	58.18	58.18	58.18	58.18	58.18	-0.64%	73
Jun 2, 2026	58.17	58.55	58.17	58.55	58.55	1.67%	278
Jun 1, 2026	57.78	57.78	57.59	57.59	57.59	0.82%	544
May 29, 2026	57.12	57.12	57.12	57.12	57.12	0.33%	93
May 28, 2026	56.93	56.93	56.93	56.93	56.93	0.80%	74
May 27, 2026	56.56	56.56	56.31	56.48	56.48	-0.74%	647
May 26, 2026	56.90	56.90	56.90	56.90	56.90	2.09%	454
May 22, 2026	56.08	56.08	55.73	55.73	55.73	1.86%	448
May 21, 2026	54.23	54.71	54.05	54.71	54.71	-0.02%	469
May 20, 2026	54.72	54.72	54.72	54.72	54.72	1.96%	6
May 19, 2026	53.86	53.98	53.67	53.67	53.67	0.54%	724
May 18, 2026	54.23	54.25	53.39	53.39	53.39	-1.33%	3,030
May 15, 2026	54.56	55.35	54.10	54.10	54.10	-1.69%	5,225
May 14, 2026	55.11	55.11	55.04	55.04	55.04	-0.46%	242
May 13, 2026	54.86	55.33	54.86	55.29	55.29	1.18%	640
May 12, 2026	54.91	54.91	54.65	54.65	54.65	-1.81%	1,384
May 11, 2026	55.63	55.66	55.63	55.66	55.66	0.77%	119
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