Arich Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.75	20.75	20.55	20.60	20.60	-0.24%	49,234
Apr 1, 2026	20.55	20.65	20.55	20.65	20.65	0.98%	19,670
Mar 31, 2026	20.65	20.75	20.45	20.45	20.45	-0.24%	134,669
Mar 30, 2026	20.50	20.60	20.45	20.50	20.50	0.24%	77,750
Mar 27, 2026	20.40	20.55	20.40	20.45	20.45	-	55,862
Mar 26, 2026	20.55	20.60	20.40	20.45	20.45	-0.49%	59,326
Mar 25, 2026	20.50	20.70	20.50	20.55	20.55	0.49%	36,957
Mar 24, 2026	20.45	20.60	20.35	20.45	20.45	0.25%	115,279
Mar 23, 2026	20.60	20.60	20.40	20.40	20.40	-0.97%	166,333
Mar 20, 2026	20.80	20.80	20.60	20.60	20.60	-	44,555
Mar 19, 2026	20.65	20.65	20.55	20.60	20.60	-0.24%	107,833
Mar 18, 2026	20.75	20.85	20.65	20.65	20.65	0.49%	81,557
Mar 17, 2026	20.50	20.70	20.45	20.55	20.55	0.49%	166,023
Mar 16, 2026	20.60	20.60	20.40	20.45	20.45	-0.73%	159,850
Mar 13, 2026	20.65	20.90	20.50	20.60	20.60	-0.24%	136,312
Mar 12, 2026	20.65	20.75	20.60	20.65	20.65	-	94,190
Mar 11, 2026	20.55	20.80	20.55	20.65	20.65	0.24%	99,377
Mar 10, 2026	21.05	21.05	20.45	20.60	20.60	-1.20%	423,247
Mar 9, 2026	21.10	21.15	20.75	20.85	20.85	-4.79%	470,430
Mar 6, 2026	21.50	21.90	21.50	21.90	21.90	1.86%	117,324
Mar 5, 2026	21.50	21.60	21.45	21.50	21.50	0.70%	64,452
Mar 4, 2026	21.75	21.75	21.35	21.35	21.35	-1.84%	166,431
Mar 3, 2026	22.15	22.15	21.75	21.75	21.75	-1.14%	111,613
Mar 2, 2026	22.00	22.00	21.75	22.00	22.00	-0.23%	145,583
Feb 26, 2026	21.70	22.15	21.70	22.05	22.05	1.61%	204,991
Feb 25, 2026	21.80	21.80	21.50	21.70	21.70	0.23%	75,333
Feb 24, 2026	21.60	21.70	21.40	21.65	21.65	0.23%	99,996
Feb 23, 2026	21.40	21.65	21.40	21.60	21.60	0.93%	69,072
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