Arich Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.05	18.35	18.00	18.30	18.30	1.39%	138,168
Jun 2, 2026	18.00	18.10	18.00	18.05	18.05	0.28%	85,398
Jun 1, 2026	17.95	18.00	17.90	18.00	18.00	0.28%	116,331
May 29, 2026	18.00	18.00	17.90	17.95	17.95	-0.28%	132,310
May 28, 2026	18.05	18.05	17.90	18.00	18.00	-	125,749
May 27, 2026	18.20	18.20	18.00	18.00	18.00	-1.37%	159,957
May 26, 2026	18.15	18.30	18.15	18.25	18.25	0.27%	99,586
May 25, 2026	18.35	18.35	18.10	18.20	18.20	-0.82%	208,097
May 22, 2026	18.35	18.35	18.25	18.35	18.35	0.27%	98,405
May 21, 2026	18.25	18.30	18.20	18.30	18.30	-	109,449
May 20, 2026	18.25	18.30	18.15	18.30	18.30	-0.27%	125,717
May 19, 2026	18.25	18.50	18.20	18.35	18.35	-	123,838
May 18, 2026	18.35	18.40	18.25	18.35	18.35	-0.27%	92,348
May 15, 2026	18.80	18.80	18.30	18.40	18.40	-0.54%	126,226
May 14, 2026	18.50	18.65	18.50	18.50	18.50	-	119,250
May 13, 2026	18.45	18.50	18.25	18.50	18.50	0.27%	237,638
May 12, 2026	18.65	18.65	18.45	18.45	18.45	-1.07%	175,245
May 11, 2026	18.75	18.80	18.65	18.65	18.65	-0.53%	85,352
May 8, 2026	18.60	18.80	18.60	18.75	18.75	1.08%	57,878
May 7, 2026	18.50	18.70	18.40	18.55	18.55	0.27%	302,582
May 6, 2026	18.80	18.80	18.50	18.50	18.50	-1.07%	171,888
May 5, 2026	18.75	18.90	18.50	18.70	18.70	-0.27%	106,496
May 4, 2026	19.00	19.00	18.70	18.75	18.75	-1.06%	207,599
Apr 30, 2026	19.00	19.00	18.90	18.95	18.95	-0.52%	90,476
Apr 29, 2026	19.10	19.20	19.00	19.05	19.05	0.53%	44,603
Apr 28, 2026	19.00	19.05	18.90	18.95	18.95	-0.26%	60,322
Apr 27, 2026	19.10	19.10	18.80	19.00	19.00	-0.26%	153,897
Apr 24, 2026	19.00	19.10	18.85	19.05	19.05	0.26%	277,065
Apr 23, 2026	19.30	19.30	18.95	19.00	19.00	-1.30%	299,362
Apr 22, 2026	19.40	19.40	19.20	19.25	19.25	-0.77%	200,662
Apr 21, 2026	19.60	19.65	19.40	19.40	19.40	-1.02%	147,652
Apr 20, 2026	19.70	19.85	19.55	19.60	19.60	-0.25%	111,207
Apr 17, 2026	19.90	19.95	19.50	19.65	19.65	-0.76%	358,557
Apr 16, 2026	19.55	19.95	19.55	19.80	19.80	1.75%	297,179
Apr 15, 2026	20.65	20.65	20.35	20.50	19.46	0.74%	194,487
Apr 14, 2026	20.45	20.45	20.30	20.35	19.32	-0.49%	284,331
Apr 13, 2026	20.65	20.70	20.30	20.45	19.41	-0.73%	356,457
Apr 10, 2026	20.65	20.75	20.55	20.60	19.55	-	100,824
Apr 9, 2026	20.65	20.70	20.55	20.60	19.55	0.49%	108,561
Apr 8, 2026	20.65	20.75	20.50	20.50	19.46	-0.73%	113,114
Apr 7, 2026	20.60	20.65	20.45	20.65	19.60	0.24%	65,808
Apr 2, 2026	20.75	20.75	20.55	20.60	19.55	-0.24%	49,234
Apr 1, 2026	20.55	20.65	20.55	20.65	19.60	0.98%	19,670
Mar 31, 2026	20.65	20.75	20.45	20.45	19.41	-0.24%	134,669
Mar 30, 2026	20.50	20.60	20.45	20.50	19.46	0.24%	77,750
Mar 27, 2026	20.40	20.55	20.40	20.45	19.41	-	55,862
Mar 26, 2026	20.55	20.60	20.40	20.45	19.41	-0.49%	59,326
Mar 25, 2026	20.50	20.70	20.50	20.55	19.51	0.49%	36,957
Mar 24, 2026	20.45	20.60	20.35	20.45	19.41	0.25%	115,279
Mar 23, 2026	20.60	20.60	20.40	20.40	19.37	-0.97%	166,333