Archies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.67	11.67	11.02	11.48	11.48	0.09%	21,156
Oct 22, 2026	11.75	11.75	11.26	11.47	11.47	-1.12%	13,589
Oct 21, 2026	12.27	12.27	11.52	11.60	11.60	-3.65%	18,565
Oct 19, 2026	11.95	12.18	11.75	12.04	12.04	1.09%	2,172
Oct 16, 2026	12.08	12.35	11.38	11.91	11.91	-1.24%	29,475
Oct 15, 2026	12.35	12.35	12.00	12.06	12.06	-0.41%	12,560
Oct 14, 2026	12.12	12.29	12.05	12.11	12.11	0.83%	10,567
Oct 13, 2026	12.01	12.19	11.91	12.01	12.01	0.76%	1,108
Oct 12, 2026	11.95	12.22	11.90	11.92	11.92	-0.83%	8,020
Oct 9, 2026	12.29	12.36	12.01	12.02	12.02	0.08%	5,395
Oct 8, 2026	12.42	12.42	12.00	12.01	12.01	-3.30%	2,576
Oct 7, 2026	12.30	12.50	12.11	12.42	12.42	1.47%	3,247
Oct 6, 2026	12.74	12.74	12.10	12.24	12.24	-0.89%	14,768
Oct 5, 2026	12.40	12.70	12.35	12.35	12.35	-0.16%	9,399
Oct 1, 2026	12.36	12.75	12.05	12.37	12.37	-0.16%	18,310
Sep 30, 2026	12.73	12.73	12.33	12.39	12.39	-0.32%	7,581
Sep 29, 2026	12.85	12.85	12.34	12.43	12.43	-1.19%	10,512
Sep 28, 2026	12.30	13.29	12.08	12.58	12.58	2.28%	59,503
Sep 25, 2026	12.97	12.97	12.25	12.30	12.30	-2.84%	31,221
Sep 24, 2026	12.99	13.15	12.60	12.66	12.66	-2.09%	3,236
Sep 23, 2026	12.96	13.19	12.78	12.93	12.93	1.41%	22,162
Sep 22, 2026	12.71	12.94	12.68	12.75	12.75	1.03%	6,514
Sep 21, 2026	12.12	13.69	12.12	12.62	12.62	2.69%	171,077
Sep 18, 2026	12.40	12.40	12.01	12.29	12.29	0.33%	10,999
Sep 17, 2026	12.24	12.50	12.21	12.25	12.25	0.33%	2,882
Sep 16, 2026	12.41	12.41	12.15	12.21	12.21	-0.65%	3,618
Sep 15, 2026	12.36	12.61	12.23	12.29	12.29	0.82%	10,834
Sep 11, 2026	12.52	12.65	12.06	12.19	12.19	-2.64%	47,987
Sep 10, 2026	12.81	13.20	12.29	12.52	12.52	-3.91%	27,960
Sep 9, 2026	13.00	13.90	12.26	13.03	13.03	-0.84%	56,369
Sep 8, 2026	12.95	13.22	12.89	13.14	13.14	2.02%	11,407
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