Canada markets closed

Arrival (ARVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.1894-0.0706 (-5.60%)
At close: 03:58PM EST
1.1900 +0.00 (+0.05%)
After hours: 04:31PM EST
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20231.22001.27001.18001.18941.1894128,692
Dec 08, 20231.29001.31001.25001.26001.260047,100
Dec 07, 20231.33001.33001.25001.27001.270079,100
Dec 06, 20231.30001.37001.29801.31001.310099,000
Dec 05, 20231.30001.34001.28001.32001.320072,100
Dec 04, 20231.25001.36001.23001.31501.315096,200
Dec 01, 20231.22001.35001.17001.31001.3100286,700
Nov 30, 20231.32001.32001.16001.20001.200092,600
Nov 29, 20231.22001.27001.16101.18001.1800173,000
Nov 28, 20231.19001.36501.12001.15001.1500463,900
Nov 27, 20231.24001.24001.09001.11001.1100138,900
Nov 24, 20231.26001.28001.15001.18001.180087,500
Nov 22, 20231.36001.36001.25001.27001.270089,400
Nov 21, 20231.46001.47001.27001.29001.2900181,600
Nov 20, 20231.31001.55001.27001.48001.4800428,600
Nov 17, 20231.12001.36001.09001.31501.3150434,300
Nov 16, 20231.22001.22001.09001.09001.0900104,400
Nov 15, 20231.01001.27001.01001.22001.2200404,900
Nov 14, 20231.02001.08001.01001.03001.0300159,200
Nov 13, 20231.07001.14000.91800.91800.9180316,500
Nov 10, 20231.03001.07001.03001.07001.070038,200
Nov 09, 20231.10001.11001.05001.09001.090058,700
Nov 08, 20231.08001.15001.05001.06001.0600146,600
Nov 07, 20231.12001.15901.05001.09001.0900128,600
Nov 06, 20231.29001.36001.15001.16001.1600222,000
Nov 03, 20231.06001.46701.04001.30001.3000490,200
Nov 02, 20230.96001.07000.96001.05001.0500233,100
Nov 01, 20230.96000.96500.93000.94000.940066,400
Oct 31, 20230.92000.98000.92000.95800.958048,900
Oct 30, 20230.95001.00000.94000.94200.942099,300
Oct 27, 20231.01001.02000.95000.97000.9700110,700
Oct 26, 20230.99001.01000.97600.99000.990064,200
Oct 25, 20231.03001.05000.91000.98000.9800146,200
Oct 24, 20231.03001.07000.98001.03001.0300163,800
Oct 23, 20231.02001.05001.00001.01001.0100103,700
Oct 20, 20231.07001.10401.00001.02001.0200183,800
Oct 19, 20231.06001.11201.04001.07001.0700124,200
Oct 18, 20231.10001.12301.07001.08001.080050,400
Oct 17, 20231.11001.15001.09001.12001.120067,300
Oct 16, 20231.13001.13001.07001.09001.0900103,200
Oct 13, 20231.02001.14001.02001.11001.1100241,500
Oct 12, 20231.14001.14001.05001.05001.0500124,900
Oct 11, 20231.15001.20001.09001.09001.0900181,400
Oct 10, 20231.03001.17001.03001.16001.1600220,000
Oct 09, 20231.05001.09001.04001.05001.0500100,300
Oct 06, 20231.01001.08001.00001.08001.080077,000
Oct 05, 20231.11001.11001.00001.04001.0400203,000
Oct 04, 20231.15001.15001.06001.09001.090095,000
Oct 03, 20231.16001.17001.05001.10001.1000253,200
Oct 02, 20231.18001.19001.16001.17001.1700110,200
Sept 29, 20231.19001.20001.14001.19001.190097,200
Sept 28, 20231.22001.22601.14001.15001.1500212,900
Sept 27, 20231.18001.22001.15001.20001.2000163,000
Sept 26, 20231.20001.24001.13001.15001.1500240,600
Sept 25, 20231.18001.24001.16001.22001.220097,100
Sept 22, 20231.18001.23001.17501.18001.1800162,900
Sept 21, 20231.32001.33001.15001.15001.1500484,800
Sept 20, 20231.44001.44501.30001.30001.3000287,000
Sept 19, 20231.45001.49001.40001.40001.4000303,900
Sept 18, 20231.52001.55001.45001.49001.4900289,700
Sept 15, 20231.61001.61001.49001.50001.5000327,200
Sept 14, 20231.55001.66601.55001.63001.6300145,800
Sept 13, 20231.55001.59001.52001.53001.530080,500
Sept 12, 20231.54001.60001.52001.55001.550079,200
Sept 11, 20231.50001.57001.49001.53001.5300209,100
Sept 08, 20231.51001.53701.49501.50001.500086,200
Sept 07, 20231.51001.57001.47001.51001.5100219,900
Sept 06, 20231.60001.60001.50001.53001.5300234,800
Sept 05, 20231.60001.67001.58001.58001.5800124,100
Sept 01, 20231.65001.66001.58001.60001.6000163,400
Aug 31, 20231.62001.65001.59001.59001.5900145,100
Aug 30, 20231.65001.69001.59001.64001.6400183,600
Aug 29, 20231.65001.71001.59001.66001.6600157,800
Aug 28, 20231.62001.66001.61001.64501.6450112,100
Aug 25, 20231.59001.63001.58001.58001.5800183,600
Aug 24, 20231.72001.72001.54001.58001.5800389,200
Aug 23, 20231.75001.75001.68001.72001.7200109,900
Aug 22, 20231.75001.79001.67001.67001.6700223,200
Aug 21, 20231.69001.77001.69001.75001.7500151,400
Aug 18, 20231.68001.75001.65001.71001.7100134,100
Aug 17, 20231.73001.75001.68001.72001.7200218,200
Aug 16, 20231.80001.83001.68001.73001.7300344,200
Aug 15, 20231.87001.92001.79001.83001.8300355,300
Aug 14, 20231.95001.97001.81001.91001.9100347,800
Aug 11, 20231.99002.10001.95002.00002.0000172,600
Aug 10, 20232.03002.08001.98002.00002.0000167,400
Aug 09, 20232.11002.11002.00002.04002.0400188,100
Aug 08, 20232.14002.14002.04002.14002.1400262,200
Aug 07, 20232.17002.25002.05002.21002.2100255,700
Aug 04, 20232.27002.31002.15902.16002.1600192,500
Aug 03, 20232.16002.31002.15002.30002.3000202,300
Aug 02, 20232.30002.32002.12102.20002.2000341,900
Aug 01, 20232.31002.37002.22002.37002.3700248,300
Jul 31, 20232.25002.36002.15002.31002.3100699,800
Jul 28, 20232.00002.24001.98002.23002.2300534,700
Jul 27, 20231.97002.25001.96001.96001.96001,264,900
Jul 26, 20231.94002.00001.90002.00002.0000379,000
Jul 25, 20231.99001.99001.92001.92001.9200282,800
Jul 24, 20232.00002.02001.92001.98001.9800343,500
Jul 21, 20232.09002.11001.96002.00002.0000363,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...