Archies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	13.49	13.89	13.28	13.69	13.69	3.17%	24,838
Mar 17, 2026	13.80	14.15	13.20	13.27	13.27	-3.28%	18,582
Mar 16, 2026	13.48	14.04	13.02	13.72	13.72	1.78%	16,473
Mar 13, 2026	13.87	14.24	13.25	13.48	13.48	-3.09%	15,787
Mar 12, 2026	14.25	14.25	13.75	13.91	13.91	-0.22%	21,160
Mar 11, 2026	14.40	14.69	13.41	13.94	13.94	-2.86%	28,651
Mar 10, 2026	13.64	14.80	13.64	14.35	14.35	3.09%	9,503
Mar 9, 2026	14.72	14.72	13.55	13.92	13.92	-5.43%	22,994
Mar 6, 2026	14.94	14.94	14.60	14.72	14.72	1.73%	19,657
Mar 5, 2026	15.35	15.35	14.31	14.47	14.47	-0.21%	40,145
Mar 4, 2026	14.95	14.95	14.40	14.50	14.50	-1.36%	18,358
Mar 2, 2026	15.82	15.82	14.50	14.70	14.70	-7.08%	82,696
Feb 27, 2026	15.87	15.99	15.24	15.82	15.82	1.28%	11,623
Feb 26, 2026	15.34	15.99	15.10	15.62	15.62	1.83%	29,371
Feb 25, 2026	15.31	15.58	15.22	15.34	15.34	-1.10%	19,628
Feb 24, 2026	15.66	16.00	15.33	15.51	15.51	-0.96%	4,480
Feb 23, 2026	15.52	16.19	15.52	15.66	15.66	-1.69%	8,284
Feb 20, 2026	15.87	16.40	15.25	15.93	15.93	3.58%	10,699
Feb 19, 2026	15.82	15.82	15.17	15.38	15.38	-1.73%	19,344
Feb 18, 2026	15.86	16.32	15.05	15.65	15.65	-1.76%	34,472
Feb 17, 2026	16.32	16.38	15.75	15.93	15.93	-0.19%	20,330
Feb 16, 2026	17.27	17.27	15.67	15.96	15.96	-3.27%	17,000
Feb 13, 2026	16.66	16.66	16.23	16.50	16.50	-1.61%	8,878
Feb 12, 2026	17.52	17.52	16.60	16.77	16.77	-4.06%	39,646
Feb 11, 2026	17.55	17.55	17.11	17.48	17.48	1.04%	15,023
Feb 10, 2026	16.98	17.47	16.97	17.30	17.30	2.61%	35,512
Feb 9, 2026	16.26	16.99	16.00	16.86	16.86	3.75%	40,293
Feb 6, 2026	16.52	16.52	16.00	16.25	16.25	0.06%	6,770
Feb 5, 2026	16.39	16.70	16.11	16.24	16.24	-0.92%	3,272
Feb 4, 2026	16.16	16.40	16.15	16.39	16.39	1.36%	7,620
Feb 3, 2026	16.51	17.00	15.60	16.17	16.17	-0.55%	53,141
Feb 2, 2026	15.96	16.60	15.25	16.26	16.26	2.14%	7,818
Feb 1, 2026	15.88	15.98	15.75	15.92	15.92	1.21%	10,940
Jan 30, 2026	15.56	15.98	15.11	15.73	15.73	-0.19%	17,811
Jan 29, 2026	15.38	16.18	15.38	15.76	15.76	-1.13%	25,702
Jan 28, 2026	15.70	16.36	15.00	15.94	15.94	1.53%	34,917
Jan 27, 2026	16.60	16.96	15.32	15.70	15.70	-5.71%	63,740
Jan 23, 2026	16.84	18.00	16.30	16.65	16.65	0.73%	18,371
Jan 22, 2026	16.77	17.00	16.30	16.53	16.53	2.04%	6,659
Jan 21, 2026	16.67	17.12	16.15	16.20	16.20	-3.69%	36,380
Jan 20, 2026	16.98	17.34	16.70	16.82	16.82	-0.94%	11,323
Jan 19, 2026	17.69	17.69	16.67	16.98	16.98	-1.62%	11,351
Jan 16, 2026	17.18	18.90	17.11	17.26	17.26	0.47%	24,376
Jan 14, 2026	17.13	17.49	17.01	17.18	17.18	-0.06%	10,118
Jan 13, 2026	17.99	18.00	17.07	17.19	17.19	-1.83%	23,594
Jan 12, 2026	17.38	17.79	17.22	17.51	17.51	-0.79%	29,896
Jan 9, 2026	18.13	19.59	17.00	17.65	17.65	-3.76%	71,552
Jan 8, 2026	18.27	18.65	18.27	18.34	18.34	-0.16%	7,921
Jan 7, 2026	18.32	18.55	18.25	18.37	18.37	-0.38%	3,998
Jan 6, 2026	18.60	18.60	18.33	18.44	18.44	1.04%	8,753