Archies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	18.31	18.62	18.25	18.25	18.25	-0.98%	25,024
Jan 2, 2026	18.50	18.73	17.85	18.43	18.43	-0.38%	20,149
Jan 1, 2026	18.90	18.90	18.50	18.50	18.50	-1.91%	7,134
Dec 31, 2025	18.57	19.00	18.36	18.86	18.86	2.78%	12,767
Dec 30, 2025	18.30	18.62	18.25	18.35	18.35	-0.27%	8,292
Dec 29, 2025	18.67	18.74	18.00	18.40	18.40	-1.39%	14,000
Dec 26, 2025	18.54	19.01	18.54	18.66	18.66	0.76%	54,504
Dec 24, 2025	18.70	18.85	18.48	18.52	18.52	-0.96%	17,819
Dec 23, 2025	18.86	19.00	18.48	18.70	18.70	1.19%	16,471
Dec 22, 2025	18.62	19.09	18.40	18.48	18.48	-1.75%	43,844
Dec 19, 2025	19.48	19.60	18.65	18.81	18.81	-0.37%	26,288
Dec 18, 2025	18.37	21.00	18.15	18.88	18.88	2.50%	153,666
Dec 17, 2025	18.32	18.79	18.30	18.42	18.42	0.11%	6,682
Dec 16, 2025	18.53	18.69	18.35	18.40	18.40	-1.08%	9,406
Dec 15, 2025	18.33	19.21	18.32	18.60	18.60	1.47%	13,963
Dec 12, 2025	18.51	18.84	18.12	18.33	18.33	-0.49%	14,870
Dec 11, 2025	18.75	19.25	18.02	18.42	18.42	-1.71%	21,420
Dec 10, 2025	18.55	18.97	18.54	18.74	18.74	0.86%	7,776
Dec 9, 2025	18.47	19.25	18.35	18.58	18.58	0.60%	14,230
Dec 8, 2025	19.37	19.37	17.65	18.47	18.47	-2.79%	42,176
Dec 5, 2025	18.98	19.40	18.98	19.00	19.00	0.16%	3,903
Dec 4, 2025	18.40	20.40	18.30	18.97	18.97	3.10%	44,937
Dec 3, 2025	18.42	18.75	18.34	18.40	18.40	-1.81%	27,006
Dec 2, 2025	18.76	18.89	18.42	18.74	18.74	1.30%	5,771
Dec 1, 2025	18.65	18.89	18.38	18.50	18.50	-0.91%	16,014
Nov 28, 2025	19.00	19.00	18.42	18.67	18.67	-1.37%	18,883
Nov 27, 2025	18.54	19.39	18.54	18.93	18.93	-0.16%	11,495
Nov 26, 2025	19.22	19.34	18.40	18.96	18.96	-0.37%	28,256
Nov 25, 2025	18.62	19.45	18.62	19.03	19.03	0.26%	6,715
Nov 24, 2025	19.03	19.29	18.80	18.98	18.98	-0.42%	4,876
Nov 21, 2025	19.22	19.35	18.80	19.06	19.06	-0.83%	9,070
Nov 20, 2025	19.05	19.49	19.04	19.22	19.22	0.89%	12,111
Nov 19, 2025	19.43	19.58	19.00	19.05	19.05	-1.91%	19,456
Nov 18, 2025	19.57	19.88	19.40	19.42	19.42	-1.17%	11,533
Nov 17, 2025	20.23	20.23	19.50	19.65	19.65	-1.40%	30,705
Nov 14, 2025	19.54	20.00	19.54	19.93	19.93	0.66%	5,952
Nov 13, 2025	19.98	19.99	19.21	19.80	19.80	-0.05%	17,411