Arich Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	17.95	17.95	17.80	17.95	17.95	-0.55%	61,123
Jul 13, 2026	18.10	18.10	17.90	18.05	18.05	-0.28%	129,039
Jul 9, 2026	18.15	18.15	18.05	18.10	18.10	-0.28%	28,562
Jul 8, 2026	18.15	18.20	18.05	18.15	18.15	0.28%	39,378
Jul 7, 2026	18.20	18.20	18.05	18.10	18.10	-0.82%	79,634
Jul 6, 2026	18.40	18.40	18.25	18.25	18.25	-0.54%	81,025
Jul 3, 2026	18.00	18.40	18.00	18.35	18.35	2.23%	146,734
Jul 2, 2026	17.90	18.00	17.85	17.95	17.95	0.28%	33,201
Jul 1, 2026	17.95	17.95	17.80	17.90	17.90	-0.28%	140,981
Jun 30, 2026	17.90	18.00	17.90	17.95	17.95	-0.28%	54,921
Jun 29, 2026	17.90	18.00	17.90	18.00	18.00	1.12%	77,372
Jun 26, 2026	18.00	18.00	17.75	17.80	17.80	-1.39%	452,408
Jun 25, 2026	18.05	18.10	18.00	18.05	18.05	0.28%	28,416
Jun 24, 2026	18.00	18.05	18.00	18.00	18.00	-	61,585
Jun 23, 2026	18.10	18.10	17.95	18.00	18.00	-0.55%	147,203
Jun 22, 2026	18.15	18.15	18.05	18.10	18.10	-0.28%	123,570
Jun 18, 2026	18.20	18.20	18.10	18.15	18.15	-	66,403
Jun 17, 2026	18.10	18.20	18.10	18.15	18.15	-0.27%	110,746
Jun 16, 2026	18.30	18.45	18.10	18.20	18.20	-0.82%	86,505
Jun 15, 2026	18.40	18.40	18.25	18.35	18.35	-0.27%	79,578
Jun 12, 2026	18.60	18.65	18.15	18.40	18.40	1.38%	41,358
Jun 11, 2026	18.05	18.15	18.00	18.15	18.15	-	60,900
Jun 10, 2026	18.30	18.30	18.05	18.15	18.15	-1.36%	144,501
Jun 9, 2026	18.25	18.40	18.05	18.40	18.40	1.10%	44,114
Jun 8, 2026	18.15	18.20	18.00	18.20	18.20	-1.89%	172,589
Jun 5, 2026	18.55	18.65	18.40	18.55	18.55	0.27%	115,755
Jun 4, 2026	18.35	18.55	18.20	18.50	18.50	1.09%	263,485
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