ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	56.63	56.63	56.41	56.41	56.41	-0.93%	179
Aug 21, 2026	56.94	56.94	56.94	56.94	56.94	0.56%	43
Aug 20, 2026	56.62	56.62	56.62	56.62	56.62	-0.34%	24
Aug 19, 2026	56.81	56.81	56.81	56.81	56.81	0.67%	18
Aug 18, 2026	56.43	56.44	56.43	56.44	56.44	-1.87%	291
Aug 17, 2026	57.51	57.51	57.51	57.51	57.51	-0.26%	125
Aug 14, 2026	57.66	57.66	57.66	57.66	57.66	1.48%	13
Aug 13, 2026	56.82	56.82	56.82	56.82	56.82	0.49%	14
Aug 12, 2026	56.54	56.54	56.54	56.54	56.54	-0.53%	14
Aug 11, 2026	56.85	56.85	56.85	56.85	56.85	-0.68%	14
Aug 10, 2026	57.24	57.24	57.24	57.24	57.24	0.04%	39
Aug 7, 2026	57.22	57.22	57.22	57.22	57.21	2.22%	18
Aug 6, 2026	55.89	55.97	55.89	55.97	55.97	1.00%	118
Aug 5, 2026	55.42	55.42	55.42	55.42	55.42	-1.28%	23
Aug 4, 2026	56.14	56.14	56.14	56.14	56.14	2.68%	13
Aug 3, 2026	54.70	54.70	54.67	54.67	54.67	1.43%	125
Jul 31, 2026	53.90	53.90	53.90	53.90	53.90	-2.11%	115
Jul 30, 2026	55.06	55.06	55.06	55.06	55.06	2.01%	22
Jul 29, 2026	54.47	54.47	53.98	53.98	53.98	0.40%	346
Jul 28, 2026	53.76	53.76	53.76	53.76	53.76	0.23%	88
Jul 27, 2026	53.64	53.64	53.64	53.64	53.64	1.72%	13
Jul 24, 2026	53.17	53.17	52.73	52.73	52.73	-0.24%	182
Jul 23, 2026	52.86	52.86	52.86	52.86	52.86	-1.99%	26
Jul 22, 2026	54.05	54.05	53.93	53.93	53.93	-1.26%	187
Jul 21, 2026	54.65	54.94	54.31	54.62	54.62	0.79%	669
Jul 20, 2026	54.19	54.19	54.19	54.19	54.19	0.65%	18
Jul 17, 2026	53.68	53.84	53.68	53.84	53.84	-1.32%	224
Jul 16, 2026	54.83	54.83	54.56	54.56	54.56	-1.91%	212
Jul 15, 2026	55.47	55.62	55.47	55.62	55.62	-0.58%	136
Jul 14, 2026	55.95	55.95	55.95	55.95	55.95	0.34%	15
Jul 13, 2026	55.76	55.76	55.76	55.76	55.76	-1.79%	10
Jul 10, 2026	56.48	56.77	56.45	56.77	56.77	-0.09%	453
Jul 9, 2026	57.17	57.19	56.83	56.83	56.83	1.71%	212
Jul 8, 2026	55.58	55.98	55.58	55.87	55.87	0.72%	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