Arriyadh Development Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	18.77	18.83	18.53	18.80	18.54	0.11%	360,659
Apr 15, 2026	18.71	18.92	18.67	18.78	18.52	0.97%	290,759
Apr 14, 2026	18.05	18.67	18.03	18.60	18.35	3.22%	208,170
Apr 13, 2026	18.20	18.20	17.97	18.02	17.77	-0.77%	391,204
Apr 12, 2026	18.22	18.37	18.09	18.16	17.91	-0.22%	78,214
Apr 9, 2026	18.44	18.44	18.00	18.20	17.95	-1.41%	181,899
Apr 8, 2026	18.04	18.62	18.04	18.46	18.21	3.71%	202,667
Apr 7, 2026	18.48	18.48	17.80	17.80	17.56	-3.63%	250,222
Apr 6, 2026	18.79	18.79	18.38	18.47	18.22	-1.91%	281,473
Apr 5, 2026	18.79	19.21	18.70	18.83	18.57	0.43%	281,407
Apr 2, 2026	18.88	18.96	18.72	18.75	18.49	-0.74%	278,437
Apr 1, 2026	19.00	19.40	18.74	18.89	18.63	0.53%	429,348
Mar 31, 2026	18.68	18.79	18.52	18.79	18.53	0.59%	219,566
Mar 30, 2026	19.08	19.09	18.50	18.68	18.42	-2.10%	577,684
Mar 29, 2026	18.70	19.13	18.55	19.08	18.82	2.69%	192,746
Mar 26, 2026	18.61	18.82	18.44	18.58	18.33	-1.01%	257,850
Mar 25, 2026	18.25	18.91	18.24	18.77	18.51	4.16%	323,832
Mar 24, 2026	19.05	19.05	18.02	18.02	17.77	-5.36%	426,273
Mar 16, 2026	17.93	19.04	17.64	19.04	18.78	6.49%	720,273
Mar 15, 2026	18.00	18.04	17.60	17.88	17.63	-0.61%	128,486
Mar 12, 2026	18.22	18.25	17.63	17.99	17.74	-1.42%	283,250
Mar 11, 2026	18.18	18.78	17.92	18.25	18.00	0.83%	346,521
Mar 10, 2026	17.79	18.40	17.61	18.10	17.85	1.74%	253,161
Mar 9, 2026	18.10	18.54	17.72	17.79	17.55	-1.44%	276,531
Mar 8, 2026	17.85	18.18	17.76	18.05	17.80	0.45%	363,358