Arriyadh Development Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18.50	18.55	18.17	18.21	18.21	-1.57%	251,434
Jul 1, 2026	18.00	18.58	17.97	18.50	18.50	3.41%	1,159,519
Jun 30, 2026	17.74	18.10	17.69	17.89	17.89	0.79%	340,654
Jun 29, 2026	17.70	17.76	17.50	17.75	17.75	0.62%	277,465
Jun 28, 2026	17.79	17.83	17.57	17.64	17.64	-0.90%	204,268
Jun 25, 2026	18.08	18.08	17.66	17.80	17.80	-1.93%	533,529
Jun 24, 2026	17.82	18.34	17.82	18.15	18.15	1.97%	639,022
Jun 23, 2026	18.10	18.10	17.71	17.80	17.80	-1.11%	155,792
Jun 22, 2026	17.90	18.18	17.85	18.00	18.00	0.61%	226,048
Jun 21, 2026	18.06	18.06	17.81	17.89	17.89	-0.56%	137,842
Jun 18, 2026	18.18	18.42	17.92	17.99	17.99	-1.32%	387,457
Jun 17, 2026	18.54	18.54	18.18	18.23	18.23	-1.67%	106,364
Jun 16, 2026	18.60	18.60	18.43	18.54	18.54	0.05%	113,027
Jun 15, 2026	18.50	18.68	18.43	18.53	18.53	0.49%	157,850
Jun 14, 2026	18.42	18.53	18.34	18.44	18.44	0.66%	160,989
Jun 11, 2026	18.15	18.43	18.11	18.32	18.32	0.94%	194,017
Jun 10, 2026	18.30	18.36	18.15	18.15	18.15	-0.82%	131,051
Jun 9, 2026	18.10	18.47	18.10	18.30	18.30	1.61%	188,847
Jun 8, 2026	18.16	18.18	17.90	18.01	18.01	-1.21%	252,965
Jun 7, 2026	18.57	18.65	18.16	18.23	18.23	-2.25%	312,379
Jun 4, 2026	18.52	18.80	18.40	18.65	18.65	0.70%	492,705
Jun 3, 2026	18.22	18.61	18.22	18.52	18.52	0.71%	181,038
Jun 2, 2026	18.37	18.53	18.22	18.39	18.39	-0.59%	194,575
Jun 1, 2026	18.55	18.66	18.42	18.50	18.50	-0.22%	167,659
May 31, 2026	18.40	18.70	18.29	18.54	18.54	0.87%	75,205
May 21, 2026	18.17	18.43	18.17	18.38	18.38	1.16%	179,714
May 20, 2026	18.06	18.28	17.93	18.17	18.17	0.61%	299,750
May 19, 2026	17.93	18.35	17.93	18.06	18.06	0.73%	568,682
May 18, 2026	17.90	18.17	17.80	17.93	17.93	-0.11%	151,335
May 17, 2026	18.14	18.14	17.90	17.95	17.95	-0.72%	108,652
May 14, 2026	18.03	18.40	18.02	18.08	18.08	-0.10%	258,264
May 13, 2026	18.38	18.56	18.15	18.35	18.10	-0.11%	184,118
May 12, 2026	18.73	18.73	18.25	18.37	18.12	-1.92%	355,395
May 11, 2026	18.68	18.79	18.50	18.73	18.47	-0.27%	395,248
May 10, 2026	18.22	18.87	17.94	18.78	18.52	3.07%	499,939
May 7, 2026	18.24	18.29	17.96	18.22	17.97	1.00%	172,408
May 6, 2026	18.01	18.43	18.01	18.04	17.79	-0.17%	369,484
May 5, 2026	18.00	18.14	17.72	18.07	17.82	0.11%	222,173
May 4, 2026	18.02	18.18	17.92	18.05	17.80	-0.11%	271,819
May 3, 2026	18.29	18.35	17.90	18.07	17.82	-	282,883
Apr 30, 2026	18.25	18.25	17.93	18.07	17.82	-	141,186
Apr 29, 2026	18.00	18.20	17.89	18.07	17.82	0.56%	281,304
Apr 28, 2026	18.03	18.03	17.88	17.97	17.72	-0.39%	133,852
Apr 27, 2026	17.86	18.10	17.78	18.04	17.79	1.01%	93,698
Apr 26, 2026	18.01	18.01	17.72	17.86	17.62	-0.78%	232,348
Apr 23, 2026	18.56	18.56	18.00	18.00	17.75	-3.23%	301,326
Apr 22, 2026	18.89	18.89	18.55	18.60	18.35	-0.11%	91,050
Apr 21, 2026	18.52	18.88	18.52	18.62	18.36	-0.32%	201,966
Apr 20, 2026	18.65	18.77	18.40	18.68	18.42	-0.85%	242,369
Apr 19, 2026	18.80	19.14	18.70	18.84	18.58	0.21%	416,443