Archies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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