Arich Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	350,067
Apr 16, 2026	19.55	19.95	19.55	19.80	19.80	-3.41%	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
Mar 20, 2026	20.80	20.80	20.60	20.60	19.55	-	44,555
Mar 19, 2026	20.65	20.65	20.55	20.60	19.55	-0.24%	107,833
Mar 18, 2026	20.75	20.85	20.65	20.65	19.60	0.49%	81,557
Mar 17, 2026	20.50	20.70	20.45	20.55	19.51	0.49%	166,023
Mar 16, 2026	20.60	20.60	20.40	20.45	19.41	-0.73%	159,850
Mar 13, 2026	20.65	20.90	20.50	20.60	19.55	-0.24%	136,312
Mar 12, 2026	20.65	20.75	20.60	20.65	19.60	-	94,190
Mar 11, 2026	20.55	20.80	20.55	20.65	19.60	0.24%	99,377
Mar 10, 2026	21.05	21.05	20.45	20.60	19.55	-1.20%	423,247
Mar 9, 2026	21.10	21.15	20.75	20.85	19.79	-4.79%	470,430
Mar 6, 2026	21.50	21.90	21.50	21.90	20.79	1.86%	117,324
Mar 5, 2026	21.50	21.60	21.45	21.50	20.41	0.70%	64,452
Mar 4, 2026	21.75	21.75	21.35	21.35	20.27	-1.84%	166,431
Mar 3, 2026	22.15	22.15	21.75	21.75	20.65	-1.14%	111,613
Mar 2, 2026	22.00	22.00	21.75	22.00	20.88	-0.23%	145,583
Feb 26, 2026	21.70	22.15	21.70	22.05	20.93	1.61%	217,324
Feb 25, 2026	21.80	21.80	21.50	21.70	20.60	0.23%	75,333
Feb 24, 2026	21.60	21.70	21.40	21.65	20.55	0.23%	99,996