Archies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.71	13.95	13.59	13.74	13.74	0.51%	7,979
Jul 9, 2026	13.76	14.14	13.51	13.67	13.67	-0.58%	14,871
Jul 8, 2026	13.90	14.25	13.75	13.75	13.75	-0.43%	8,668
Jul 7, 2026	14.00	14.21	13.44	13.81	13.81	-0.72%	16,949
Jul 6, 2026	14.13	14.74	13.60	13.91	13.91	-2.73%	17,300
Jul 3, 2026	13.53	14.75	13.53	14.30	14.30	3.40%	23,369
Jul 2, 2026	14.12	14.30	13.00	13.83	13.83	-1.91%	44,706
Jul 1, 2026	14.03	14.54	14.03	14.10	14.10	-1.19%	10,252
Jun 30, 2026	14.18	14.49	14.01	14.27	14.27	0.63%	3,404
Jun 29, 2026	14.29	14.54	14.12	14.18	14.18	-0.77%	7,715
Jun 25, 2026	14.58	14.80	14.22	14.29	14.29	-1.04%	21,430
Jun 24, 2026	14.58	14.88	14.25	14.44	14.44	1.62%	15,906
Jun 23, 2026	14.52	14.79	14.10	14.21	14.21	-3.40%	15,161
Jun 22, 2026	14.77	15.40	14.32	14.71	14.71	-0.41%	20,039
Jun 19, 2026	14.60	15.00	14.09	14.77	14.77	0.68%	14,606
Jun 18, 2026	14.68	14.73	14.30	14.67	14.67	0.27%	6,275
Jun 17, 2026	14.02	14.68	13.81	14.63	14.63	1.88%	15,078
Jun 16, 2026	13.66	14.49	13.66	14.36	14.36	1.48%	9,531
Jun 15, 2026	14.09	14.70	13.65	14.15	14.15	1.87%	31,253
Jun 12, 2026	13.67	15.00	13.67	13.89	13.89	1.61%	20,005
Jun 11, 2026	13.80	13.99	13.60	13.67	13.67	-1.30%	6,486
Jun 10, 2026	14.27	14.59	13.82	13.85	13.85	-3.21%	4,395
Jun 9, 2026	14.12	14.47	14.05	14.31	14.31	1.35%	5,542
Jun 8, 2026	14.40	14.50	13.80	14.12	14.12	-1.47%	10,177
Jun 5, 2026	14.40	14.49	14.13	14.33	14.33	-0.14%	3,677
Jun 4, 2026	14.42	14.72	14.31	14.35	14.35	-0.21%	8,081
Jun 3, 2026	14.36	14.90	14.20	14.38	14.38	0.14%	23,605
Jun 2, 2026	14.40	14.58	14.24	14.36	14.36	-0.14%	4,016
Jun 1, 2026	15.15	15.15	14.36	14.38	14.38	-4.39%	22,037
May 29, 2026	14.60	15.50	14.60	15.04	15.04	0.47%	27,111
May 27, 2026	14.81	15.20	14.66	14.97	14.97	0.20%	9,702
May 26, 2026	14.94	15.60	14.60	14.94	14.94	1.01%	38,971
May 25, 2026	14.94	14.97	14.52	14.79	14.79	1.30%	12,237
May 22, 2026	14.51	14.81	14.51	14.60	14.60	0.62%	4,988
May 21, 2026	14.92	14.92	14.41	14.51	14.51	0.83%	4,109
May 20, 2026	14.32	14.87	14.05	14.39	14.39	-2.90%	11,943
May 19, 2026	14.33	14.99	14.33	14.82	14.82	3.93%	8,330
May 18, 2026	15.17	15.17	14.25	14.26	14.26	-4.68%	10,519
May 15, 2026	14.50	15.70	14.28	14.96	14.96	1.77%	30,228
May 14, 2026	14.75	15.70	14.58	14.70	14.70	0.14%	11,719
May 13, 2026	14.71	14.98	14.16	14.68	14.68	-0.20%	12,679
May 12, 2026	15.70	15.70	14.11	14.71	14.71	-7.31%	69,051
May 11, 2026	15.29	15.87	15.10	15.87	15.87	2.72%	25,332
May 8, 2026	15.82	15.99	15.36	15.45	15.45	-2.34%	9,684
May 7, 2026	16.77	16.77	15.30	15.82	15.82	-2.53%	36,230
May 6, 2026	15.50	16.70	15.50	16.23	16.23	4.71%	31,338
May 5, 2026	15.90	15.97	15.35	15.50	15.50	0.13%	17,253
May 4, 2026	14.87	16.26	14.79	15.48	15.48	5.02%	88,454
Apr 30, 2026	14.32	14.84	14.30	14.74	14.74	0.41%	5,775
Apr 29, 2026	14.98	14.98	14.39	14.68	14.68	-0.34%	12,245