Arriyadh Development Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	15.77	15.93	15.75	15.82	15.82	0.32%	157,358
Sep 2, 2026	15.80	15.89	15.74	15.77	15.77	-0.44%	138,000
Sep 1, 2026	15.82	16.00	15.77	15.84	15.84	0.25%	217,264
Aug 31, 2026	16.14	16.14	15.80	15.80	15.80	-2.11%	313,886
Aug 30, 2026	16.30	16.34	16.07	16.14	16.14	-0.62%	158,227
Aug 27, 2026	16.05	16.89	16.01	16.24	16.24	1.00%	372,937
Aug 26, 2026	15.99	16.16	15.98	16.08	16.08	0.56%	248,963
Aug 25, 2026	15.90	16.01	15.86	15.99	15.99	0.50%	170,108
Aug 24, 2026	15.85	16.04	15.82	15.91	15.91	0.51%	365,783
Aug 23, 2026	15.79	15.96	15.79	15.83	15.83	0.70%	220,672
Aug 20, 2026	15.59	15.81	15.57	15.72	15.72	0.90%	540,853
Aug 19, 2026	15.42	15.64	15.32	15.58	15.58	1.30%	402,976
Aug 18, 2026	15.44	15.49	15.25	15.38	15.38	-0.39%	628,515
Aug 17, 2026	15.42	15.48	15.34	15.44	15.44	0.13%	373,662
Aug 16, 2026	15.69	15.69	15.38	15.42	15.42	-0.52%	206,696
Aug 13, 2026	15.71	15.75	15.38	15.50	15.50	-1.34%	422,688
Aug 12, 2026	15.63	15.76	15.40	15.71	15.71	0.83%	475,332
Aug 11, 2026	15.88	15.88	15.50	15.58	15.58	-1.39%	605,797
Aug 10, 2026	15.59	15.89	15.57	15.80	15.80	0.96%	221,417
Aug 9, 2026	15.78	15.79	15.49	15.65	15.65	-0.82%	479,856
Aug 6, 2026	16.05	16.05	15.70	15.78	15.78	-1.38%	507,350
Aug 5, 2026	15.99	16.06	15.83	16.00	16.00	0.19%	616,035
Aug 4, 2026	16.20	16.20	15.86	15.97	15.97	-1.36%	967,025
Aug 3, 2026	16.20	16.51	15.93	16.19	16.19	-0.06%	727,592
Aug 2, 2026	16.14	16.23	15.92	16.20	16.20	0.12%	443,177
Jul 30, 2026	16.20	16.20	16.06	16.18	16.18	-0.06%	196,100
Jul 29, 2026	16.93	16.95	16.00	16.19	16.19	-4.48%	876,011
Jul 28, 2026	17.25	17.30	16.92	16.95	16.95	-1.51%	321,972
Jul 27, 2026	17.70	17.75	17.16	17.21	17.21	-3.04%	670,307
Jul 26, 2026	17.80	17.86	17.72	17.75	17.75	-0.28%	42,899
Jul 23, 2026	18.01	18.02	17.71	17.80	17.80	-0.45%	153,809
Jul 22, 2026	17.74	17.92	17.71	17.88	17.88	0.62%	123,259
Jul 21, 2026	17.95	17.95	17.70	17.77	17.77	-1.00%	122,332
Jul 20, 2026	18.15	18.15	17.84	17.95	17.95	-1.10%	284,389
Jul 19, 2026	18.22	18.26	18.02	18.15	18.15	-1.25%	85,559
Jul 16, 2026	18.70	18.79	18.24	18.38	18.38	-2.34%	422,972
Jul 15, 2026	18.52	19.29	18.52	18.82	18.82	0.37%	1,286,503
Jul 14, 2026	18.70	18.78	18.43	18.75	18.75	0.27%	324,279
Jul 13, 2026	18.46	18.74	18.39	18.70	18.70	1.14%	292,716
Jul 12, 2026	19.00	19.00	18.38	18.49	18.49	0.22%	148,404
Jul 9, 2026	18.12	18.66	18.12	18.45	18.45	0.22%	299,611
Jul 8, 2026	18.40	18.49	18.14	18.41	18.41	0.77%	512,407
Jul 7, 2026	18.34	18.54	18.26	18.27	18.27	-1.19%	137,864
Jul 6, 2026	18.52	18.69	18.31	18.49	18.49	-0.16%	288,419
Jul 5, 2026	18.21	18.59	18.21	18.52	18.52	1.70%	452,173
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