ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	55.54	55.54	55.54	55.54	55.54	1.05%	17
Nov 2, 2026	54.96	54.96	54.96	54.96	54.96	-0.61%	43
Oct 30, 2026	55.30	55.30	55.30	55.30	55.29	-3.17%	9
Oct 29, 2026	57.11	57.11	57.11	57.11	57.11	-0.27%	9
Oct 28, 2026	57.26	57.26	57.26	57.26	57.26	-0.67%	81
Oct 27, 2026	57.64	57.64	57.64	57.64	57.64	0.88%	168
Oct 26, 2026	56.72	57.14	56.72	57.14	57.14	0.75%	113
Oct 23, 2026	56.72	56.72	56.72	56.72	56.72	-0.14%	16
Oct 22, 2026	56.82	57.09	56.80	56.80	56.80	-1.94%	291
Oct 21, 2026	57.92	57.92	57.92	57.92	57.92	0.06%	8
Oct 20, 2026	57.88	57.88	57.88	57.88	57.88	0.92%	7
Oct 19, 2026	57.36	57.36	57.36	57.36	57.36	0.66%	11
Oct 16, 2026	57.19	57.20	56.98	56.98	56.98	-2.27%	533
Oct 15, 2026	58.20	58.30	58.20	58.30	58.30	1.59%	450
Oct 14, 2026	57.39	57.39	57.39	57.39	57.39	-1.22%	36
Oct 13, 2026	57.57	58.10	57.57	58.10	58.10	-0.68%	3,746
Oct 12, 2026	58.50	58.50	58.50	58.50	58.50	-0.66%	51
Oct 9, 2026	58.51	58.89	58.51	58.89	58.89	1.27%	473
Oct 8, 2026	58.15	58.15	58.15	58.15	58.15	-1.09%	21
Oct 7, 2026	58.77	58.79	58.77	58.79	58.79	-0.45%	386
Oct 6, 2026	59.08	59.25	59.05	59.05	59.05	0.07%	3,601
Oct 5, 2026	59.01	59.01	59.01	59.01	59.01	0.26%	48
Oct 2, 2026	58.86	58.86	58.86	58.86	58.86	0.85%	17
Oct 1, 2026	57.92	58.36	57.90	58.36	58.36	0.73%	525
Sep 30, 2026	57.94	57.94	57.94	57.94	57.94	1.50%	303
Sep 29, 2026	56.89	57.08	56.89	57.08	57.08	-0.92%	4,206
Sep 28, 2026	57.61	57.61	57.61	57.61	57.61	-1.49%	136
Sep 25, 2026	58.49	58.49	58.49	58.49	58.49	0.10%	585
Sep 24, 2026	58.43	58.43	58.43	58.43	58.43	-0.20%	197
Sep 23, 2026	58.55	58.55	58.55	58.55	58.55	-1.18%	15
Sep 22, 2026	59.24	59.24	59.24	59.24	59.24	0.47%	263
Sep 21, 2026	59.00	59.00	58.97	58.97	58.97	3.30%	396
Sep 18, 2026	57.09	57.09	57.09	57.09	57.09	-0.55%	126
Sep 17, 2026	57.11	57.40	57.11	57.40	57.40	1.49%	114
Sep 16, 2026	56.56	56.56	56.56	56.56	56.56	-0.79%	25
Sep 15, 2026	57.51	57.59	57.01	57.01	57.01	-0.77%	514
Sep 14, 2026	57.45	57.45	57.45	57.45	57.45	-0.15%	64
Sep 11, 2026	57.54	57.54	57.54	57.54	57.54	1.83%	14
Sep 10, 2026	56.51	56.51	56.51	56.51	56.51	-1.12%	14
Sep 9, 2026	57.25	57.28	57.11	57.15	57.15	-0.63%	3,983
Sep 8, 2026	57.51	57.51	57.51	57.51	57.51	-0.31%	13
Sep 4, 2026	57.69	57.69	57.69	57.69	57.69	0.25%	24
Sep 3, 2026	57.54	57.54	57.54	57.54	57.54	1.01%	55
Sep 2, 2026	56.97	56.97	56.97	56.97	56.97	0.53%	43
Sep 1, 2026	56.67	56.67	56.67	56.67	56.67	-0.87%	191
Aug 31, 2026	57.17	57.17	57.17	57.17	57.17	-0.08%	50
Aug 28, 2026	57.16	57.21	57.00	57.21	57.21	0.09%	498
Aug 27, 2026	57.16	57.16	57.16	57.16	57.16	0.87%	16
Aug 26, 2026	56.67	56.67	56.67	56.67	56.67	-0.30%	14
Aug 25, 2026	56.84	56.84	56.84	56.84	56.84	0.76%	14