Archies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	14.49	14.87	14.36	14.73	14.73	1.66%	7,731
Apr 27, 2026	14.49	14.77	14.02	14.49	14.49	1.40%	14,099
Apr 24, 2026	14.71	14.89	14.22	14.29	14.29	-3.45%	14,343
Apr 23, 2026	14.62	14.99	14.51	14.80	14.80	0.14%	18,187
Apr 22, 2026	14.71	14.90	14.63	14.78	14.78	-	1,546
Apr 21, 2026	14.99	14.99	14.50	14.78	14.78	0.96%	7,656
Apr 20, 2026	15.24	15.25	14.36	14.64	14.64	-2.53%	33,748
Apr 17, 2026	14.82	15.36	14.46	15.02	15.02	1.90%	49,990
Apr 16, 2026	14.95	14.95	14.53	14.74	14.74	-0.74%	30,726
Apr 15, 2026	14.32	15.00	14.32	14.85	14.85	3.77%	29,361
Apr 13, 2026	14.50	14.59	14.14	14.31	14.31	-4.41%	34,127
Apr 10, 2026	14.84	15.01	14.80	14.97	14.97	2.53%	13,810
Apr 9, 2026	14.64	14.93	14.43	14.60	14.60	1.81%	13,565
Apr 8, 2026	13.75	15.00	13.11	14.34	14.34	6.07%	45,756
Apr 7, 2026	13.86	13.86	13.43	13.52	13.52	-0.44%	5,214
Apr 6, 2026	13.99	13.99	13.43	13.58	13.58	-1.45%	16,724
Apr 2, 2026	12.09	14.36	11.90	13.78	13.78	14.45%	160,056
Apr 1, 2026	11.48	12.75	11.48	12.04	12.04	8.66%	76,636
Mar 30, 2026	11.49	11.87	10.86	11.08	11.08	-5.14%	96,575
Mar 27, 2026	13.44	13.44	11.51	11.68	11.68	-12.84%	120,998
Mar 25, 2026	13.29	13.49	13.07	13.40	13.40	2.76%	55,106
Mar 24, 2026	13.00	13.36	12.25	13.04	13.04	3.08%	33,229
Mar 23, 2026	13.41	13.41	12.43	12.65	12.65	-5.60%	56,224
Mar 20, 2026	13.60	13.83	12.67	13.40	13.40	-1.47%	50,353
Mar 19, 2026	13.69	13.90	13.23	13.60	13.60	-0.66%	28,929
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