Archies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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