Archies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	13.34	13.34	12.63	12.88	12.88	-0.16%	8,213
Sep 4, 2026	13.00	13.20	12.80	12.90	12.90	-0.08%	10,318
Sep 3, 2026	13.02	13.32	12.85	12.91	12.91	-0.23%	9,243
Sep 2, 2026	13.46	13.46	12.65	12.94	12.94	-3.43%	27,463
Sep 1, 2026	13.18	13.60	13.16	13.40	13.40	2.13%	13,064
Aug 31, 2026	13.40	13.82	13.10	13.12	13.12	-2.09%	22,389
Aug 28, 2026	13.50	13.70	13.38	13.40	13.40	-	10,149
Aug 27, 2026	13.90	13.90	13.35	13.40	13.40	-0.81%	12,809
Aug 26, 2026	13.42	13.71	13.40	13.51	13.51	0.82%	2,427
Aug 25, 2026	13.74	13.74	13.05	13.40	13.40	-0.37%	17,275
Aug 24, 2026	13.62	13.98	13.01	13.45	13.45	-1.68%	28,288
Aug 21, 2026	13.81	14.11	13.50	13.68	13.68	-1.37%	7,654
Aug 20, 2026	13.95	14.18	13.80	13.87	13.87	0.36%	20,301
Aug 19, 2026	13.65	13.97	13.65	13.82	13.82	2.22%	9,178
Aug 18, 2026	13.26	13.56	13.26	13.52	13.52	0.22%	10,691
Aug 17, 2026	13.70	13.83	13.45	13.49	13.49	-1.96%	8,621
Aug 14, 2026	14.14	14.19	13.51	13.76	13.76	0.44%	24,866
Aug 13, 2026	13.80	14.20	13.65	13.70	13.70	-1.51%	2,915
Aug 12, 2026	14.00	14.00	13.70	13.91	13.91	0.72%	2,104
Aug 11, 2026	14.39	14.39	13.50	13.81	13.81	-0.79%	9,187
Aug 10, 2026	14.08	14.10	13.92	13.92	13.92	-1.00%	6,433
Aug 7, 2026	14.43	14.90	14.02	14.06	14.06	-2.02%	15,156
Aug 6, 2026	14.02	14.44	14.00	14.35	14.35	1.56%	14,992
Aug 5, 2026	14.18	14.48	14.01	14.13	14.13	-0.49%	2,769
Aug 4, 2026	14.20	14.95	13.90	14.20	14.20	1.79%	19,636
Aug 3, 2026	13.88	14.75	13.77	13.95	13.95	1.31%	5,427
Jul 31, 2026	13.70	13.94	13.56	13.77	13.77	-0.43%	20,879
Jul 30, 2026	13.84	14.10	13.66	13.83	13.83	-0.22%	7,086
Jul 29, 2026	14.54	14.54	13.82	13.86	13.86	-0.14%	7,927
Jul 28, 2026	14.20	14.20	13.86	13.88	13.88	-0.79%	2,167
Jul 27, 2026	14.20	14.20	13.91	13.99	13.99	1.75%	5,341
Jul 24, 2026	13.80	14.00	13.73	13.75	13.75	-1.57%	2,135
Jul 23, 2026	13.78	14.06	13.70	13.97	13.97	1.45%	17,154
Jul 22, 2026	14.02	14.24	13.41	13.77	13.77	-3.50%	27,482
Jul 21, 2026	13.93	14.30	13.93	14.27	14.27	1.93%	3,514
Jul 20, 2026	14.49	14.49	13.90	14.00	14.00	-3.11%	12,775
Jul 17, 2026	14.05	14.50	13.70	14.45	14.45	2.48%	22,842
Jul 16, 2026	14.15	14.44	14.01	14.10	14.10	-0.35%	14,498
Jul 15, 2026	14.17	14.47	14.02	14.15	14.15	-0.21%	13,001
Jul 14, 2026	14.70	14.79	14.01	14.18	14.18	-1.60%	40,968
Jul 13, 2026	14.20	14.50	13.60	14.41	14.41	4.88%	26,815
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