Arich Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.50	21.65	21.35	21.40	21.40	-0.47%	137,562
Feb 10, 2026	21.50	21.75	21.40	21.50	21.50	1.42%	148,772
Feb 9, 2026	21.25	21.25	21.15	21.20	21.20	-0.47%	107,349
Feb 6, 2026	21.45	21.45	21.15	21.30	21.30	-0.47%	36,635
Feb 5, 2026	21.40	21.50	21.30	21.40	21.40	0.23%	55,675
Feb 4, 2026	21.25	21.35	21.25	21.35	21.35	0.47%	51,236
Feb 3, 2026	21.40	21.40	21.00	21.25	21.25	0.24%	96,400
Feb 2, 2026	21.35	21.40	21.15	21.20	21.20	-1.17%	169,383
Jan 30, 2026	21.60	21.60	21.40	21.45	21.45	-0.92%	137,476
Jan 29, 2026	21.85	21.85	21.55	21.65	21.65	-0.92%	112,093
Jan 28, 2026	22.00	22.15	21.80	21.85	21.85	0.69%	235,884
Jan 27, 2026	21.55	21.80	21.55	21.70	21.70	0.70%	205,448
Jan 26, 2026	21.60	21.60	21.40	21.55	21.55	-0.23%	110,908
Jan 23, 2026	21.60	21.60	21.25	21.60	21.60	0.23%	247,214
Jan 22, 2026	21.75	21.85	21.50	21.55	21.55	-0.46%	245,903
Jan 21, 2026	21.85	21.85	21.65	21.65	21.65	-0.92%	82,079
Jan 20, 2026	21.85	21.85	21.75	21.85	21.85	-	92,373
Jan 19, 2026	21.75	21.95	21.75	21.85	21.85	-0.46%	175,743
Jan 16, 2026	22.05	22.05	21.85	21.95	21.95	-0.23%	52,484
Jan 15, 2026	21.70	22.15	21.70	22.00	22.00	0.69%	154,407
Jan 14, 2026	21.85	22.00	21.80	21.85	21.85	0.69%	77,967
Jan 13, 2026	22.10	22.10	21.70	21.70	21.70	-0.46%	100,340
Jan 12, 2026	21.80	22.10	21.75	21.80	21.80	0.46%	130,938
Jan 9, 2026	21.75	21.75	21.50	21.70	21.70	-0.23%	107,027
Jan 8, 2026	21.05	21.85	21.05	21.75	21.75	3.57%	330,978
Jan 7, 2026	20.90	21.10	20.90	21.00	21.00	0.72%	84,708
Jan 6, 2026	20.80	20.95	20.80	20.85	20.85	0.24%	192,716
Jan 5, 2026	21.00	21.05	20.55	20.80	20.80	-1.19%	377,460
Jan 2, 2026	21.10	21.15	21.05	21.05	21.05	-0.24%	130,358
Dec 31, 2025	21.05	21.10	21.05	21.10	21.10	0.24%	77,378
Dec 30, 2025	21.10	21.15	20.95	21.05	21.05	-0.24%	130,088
Dec 29, 2025	21.15	21.20	21.00	21.10	21.10	-0.24%	140,831
Dec 26, 2025	21.15	21.20	21.15	21.15	21.15	-	32,658
Dec 24, 2025	21.20	21.20	21.15	21.15	21.15	-0.24%	72,252
Dec 23, 2025	21.15	21.25	21.15	21.20	21.20	0.24%	122,312
Dec 22, 2025	21.15	21.25	21.10	21.15	21.15	-	75,750
Dec 19, 2025	21.05	21.20	20.95	21.15	21.15	0.48%	133,849
Dec 18, 2025	21.40	21.40	20.95	21.05	21.05	-0.94%	210,725
Dec 17, 2025	21.30	21.45	21.15	21.25	21.25	-0.23%	121,347
Dec 16, 2025	21.50	21.50	21.05	21.30	21.30	-0.47%	60,441
Dec 15, 2025	21.40	21.45	21.35	21.40	21.40	-	42,320
Dec 12, 2025	21.50	21.65	21.30	21.40	21.40	0.23%	121,589
Dec 11, 2025	21.35	21.45	21.30	21.35	21.35	-	84,926
Dec 10, 2025	21.45	21.65	21.25	21.35	21.35	1.67%	107,542
Dec 9, 2025	21.20	21.25	20.90	21.00	21.00	-0.94%	225,257
Dec 8, 2025	21.40	21.45	21.10	21.20	21.20	-0.47%	239,445
Dec 5, 2025	21.40	21.55	21.30	21.30	21.30	-0.47%	108,798
Dec 4, 2025	21.40	21.60	21.40	21.40	21.40	-	87,559
Dec 3, 2025	21.25	21.45	21.20	21.40	21.40	0.47%	54,298
Dec 2, 2025	21.20	21.40	21.20	21.30	21.30	0.47%	52,426