Archies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.50	16.71	16.26	16.65	16.65	-2.23%	2,301
Feb 12, 2026	17.50	17.50	16.75	17.03	17.03	-2.69%	465
Feb 11, 2026	17.02	17.50	17.02	17.50	17.50	0.75%	431
Feb 10, 2026	16.75	17.37	16.75	17.37	17.37	3.89%	5,114
Feb 9, 2026	16.59	16.80	16.28	16.72	16.72	2.83%	5,685
Feb 5, 2026	16.35	16.35	16.26	16.26	16.26	-0.43%	54
Feb 3, 2026	16.25	16.80	15.89	16.33	16.33	1.68%	9,355
Feb 2, 2026	15.99	16.10	15.81	16.06	16.06	0.69%	4,415
Feb 1, 2026	15.95	15.95	15.95	15.95	15.95	0.95%	5,892
Jan 30, 2026	15.29	15.80	14.50	15.80	15.80	0.32%	6,012
Jan 29, 2026	15.48	15.94	15.47	15.75	15.75	-1.25%	7,399
Jan 28, 2026	16.25	16.25	15.55	15.95	15.95	2.57%	4,993
Jan 27, 2026	16.50	17.00	15.21	15.55	15.55	-5.76%	11,841
Jan 23, 2026	16.75	17.90	16.50	16.50	16.50	0.79%	1,583
Jan 22, 2026	16.00	16.95	16.00	16.37	16.37	1.30%	619
Jan 21, 2026	16.77	16.77	16.16	16.16	16.16	-3.64%	4,401
Jan 20, 2026	17.00	17.00	16.77	16.77	16.77	-1.00%	104
Jan 19, 2026	17.07	17.21	16.73	16.94	16.94	-2.08%	1,259
Jan 16, 2026	17.50	18.49	16.99	17.30	17.30	-0.86%	6,042
Jan 14, 2026	17.13	17.59	17.13	17.45	17.45	2.05%	2,158
Jan 13, 2026	17.39	17.39	17.06	17.10	17.10	-2.01%	1,509
Jan 12, 2026	17.33	17.75	17.25	17.45	17.45	-1.08%	580
Jan 9, 2026	18.45	19.20	17.50	17.64	17.64	-2.54%	4,639
Jan 8, 2026	18.10	18.10	18.10	18.10	18.10	-1.09%	50
Jan 7, 2026	18.75	18.75	18.30	18.30	18.30	0.05%	111
Jan 6, 2026	18.52	18.52	18.29	18.29	18.29	-1.24%	2,477
Jan 5, 2026	18.11	18.64	18.11	18.52	18.52	-0.11%	13,454
Jan 2, 2026	18.37	18.70	18.20	18.54	18.54	-0.80%	3,996
Jan 1, 2026	18.86	18.86	18.46	18.69	18.69	2.02%	1,153
Dec 31, 2025	18.87	18.87	18.32	18.32	18.32	-1.82%	405
Dec 30, 2025	18.66	18.66	18.66	18.66	18.66	1.03%	9
Dec 29, 2025	18.55	18.55	18.25	18.47	18.47	-2.64%	874
Dec 26, 2025	18.99	19.00	18.33	18.97	18.97	1.72%	1,603
Dec 24, 2025	18.68	18.68	18.65	18.65	18.65	0.87%	3
Dec 23, 2025	18.88	18.90	18.46	18.49	18.49	1.09%	1,100
Dec 22, 2025	19.01	19.12	18.18	18.29	18.29	-3.33%	11,780
Dec 19, 2025	20.00	20.00	18.81	18.92	18.92	0.48%	3,016
Dec 18, 2025	18.75	20.99	18.16	18.83	18.83	2.50%	46,181
Dec 17, 2025	18.75	18.75	18.36	18.37	18.37	-1.76%	82
Dec 15, 2025	18.88	19.00	18.70	18.70	18.70	1.63%	842
Dec 12, 2025	18.89	18.99	18.26	18.40	18.40	-0.43%	1,237
Dec 11, 2025	19.25	19.25	18.40	18.48	18.48	-1.81%	599
Dec 10, 2025	18.01	18.99	18.01	18.82	18.82	1.73%	4,561
Dec 9, 2025	18.50	18.99	18.50	18.50	18.50	-0.96%	551
Dec 8, 2025	19.25	19.25	18.20	18.68	18.68	-1.37%	2,089
Dec 5, 2025	19.45	19.45	18.94	18.94	18.94	-0.32%	1,062
Dec 4, 2025	18.31	19.99	18.31	19.00	19.00	2.70%	3,496
Dec 3, 2025	18.55	18.55	18.32	18.50	18.50	0.22%	1,036
Dec 2, 2025	19.10	19.10	18.45	18.46	18.46	-3.10%	430
Dec 1, 2025	18.50	19.05	18.47	19.05	19.05	2.70%	1,632