Canada markets close in 5 hours 51 minutes

Arrival (ARVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.3117+0.0046 (+1.50%)
As of 10:08AM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.31000.31780.30810.31170.3117912,491
Nov 28, 20220.36000.37500.30000.30700.307038,993,500
Nov 25, 20220.35100.40000.35000.35700.35708,729,400
Nov 23, 20220.35000.36000.32000.33400.33407,576,000
Nov 22, 20220.35500.36000.34800.35400.35406,483,700
Nov 21, 20220.38100.39400.35000.35000.350016,104,300
Nov 18, 20220.40700.41500.38500.39400.39409,027,900
Nov 17, 20220.40100.41800.39500.41000.41008,825,400
Nov 16, 20220.47900.48600.41000.41000.41009,342,100
Nov 15, 20220.48100.51000.48100.49100.49107,180,600
Nov 14, 20220.53600.54100.47300.48000.480010,711,000
Nov 11, 20220.43000.57500.40200.53200.532021,718,500
Nov 10, 20220.39400.40500.37300.39500.395012,645,600
Nov 09, 20220.37500.40000.36200.36300.363011,635,100
Nov 08, 20220.48600.49000.36000.37900.379032,323,800
Nov 07, 20220.64400.65000.58600.59100.591012,781,800
Nov 04, 20220.69700.69900.63500.65300.65308,525,700
Nov 03, 20220.71000.72800.67200.69000.69005,385,400
Nov 02, 20220.77700.79800.71100.72000.72005,727,000
Nov 01, 20220.79000.81400.75500.79000.79004,065,700
Oct 31, 20220.76400.81000.75000.77400.77406,279,700
Oct 28, 20220.72900.76700.71200.76000.76006,436,400
Oct 27, 20220.77000.78000.74000.75300.75302,984,100
Oct 26, 20220.79000.84100.76000.76800.76807,309,900
Oct 25, 20220.66100.83800.66100.81700.817010,687,600
Oct 24, 20220.69000.69500.62000.67800.67809,863,200
Oct 21, 20220.70400.71100.65600.69100.69109,288,500
Oct 20, 20220.70000.76600.69200.72000.72006,194,300
Oct 19, 20220.73600.75900.68200.70400.70406,204,100
Oct 18, 20220.72800.75300.70200.74300.74305,443,600
Oct 17, 20220.67200.72000.67200.70200.70207,294,000
Oct 14, 20220.76000.78000.65300.66000.660017,698,600
Oct 13, 20220.71000.74900.68000.73900.73906,686,000
Oct 12, 20220.69600.73900.68100.73900.73905,646,100
Oct 11, 20220.69000.71100.65100.69600.69609,835,100
Oct 10, 20220.71500.72000.68100.69200.69206,636,100
Oct 07, 20220.79000.79000.71200.72900.729010,339,500
Oct 06, 20220.79000.80000.75200.79600.79606,456,500
Oct 05, 20220.81000.82000.75000.77300.773010,378,800
Oct 04, 20220.80000.83400.79100.81600.81606,794,400
Oct 03, 20220.82800.83000.77000.78000.78005,567,700
Sept 30, 20220.87600.92000.79000.80700.807019,509,300
Sept 29, 20220.83000.84000.76000.78800.78804,000,700
Sept 28, 20220.82000.86500.82000.84700.84701,443,500
Sept 27, 20220.88000.89300.82700.83000.83001,786,900
Sept 26, 20220.84000.91000.83000.83800.83802,754,300
Sept 23, 20220.82000.88000.80000.85900.85903,386,700
Sept 22, 20220.91000.92000.82000.83700.83704,221,200
Sept 21, 20220.93000.95400.86000.91000.91004,365,100
Sept 20, 20220.96000.98700.92000.93200.93202,433,700
Sept 19, 20221.00001.03000.91000.95800.958010,436,700
Sept 16, 20221.03001.05001.00001.01001.01004,617,300
Sept 15, 20221.06001.10001.03001.04001.04002,596,500
Sept 14, 20221.03001.07001.00001.05001.05003,986,400
Sept 13, 20221.08001.08001.01001.03001.03008,498,800
Sept 12, 20221.12001.12001.08001.10001.10003,729,100
Sept 09, 20221.09001.13001.07001.09001.09003,044,800
Sept 08, 20221.04001.12001.04001.10001.10002,866,800
Sept 07, 20221.04001.08001.02001.08001.08002,684,800
Sept 06, 20221.03001.05001.00001.03001.03002,883,300
Sept 02, 20221.05001.07001.00001.01001.01005,834,800
Sept 01, 20221.08001.10001.03001.05001.05005,522,100
Aug 31, 20221.14001.15901.08001.10001.10004,619,000
Aug 30, 20221.16001.18001.12001.13001.13004,123,400
Aug 29, 20221.15001.18001.13001.14001.14002,931,300
Aug 26, 20221.25001.25001.16001.17001.17004,278,800
Aug 25, 20221.23001.24001.19001.24001.24002,831,300
Aug 24, 20221.20001.26001.17001.21001.21003,731,800
Aug 23, 20221.19001.22001.18001.20001.20003,754,600
Aug 22, 20221.25001.25001.16001.19001.19006,844,800
Aug 19, 20221.33001.33001.24001.27001.270010,669,100
Aug 18, 20221.32001.38001.30001.37001.37005,919,400
Aug 17, 20221.40001.40001.31001.31001.31009,011,800
Aug 16, 20221.36501.44501.34001.41001.41008,154,400
Aug 15, 20221.42001.47001.33001.36001.360014,189,700
Aug 12, 20221.46001.46001.36001.43001.430016,976,100
Aug 11, 20221.70001.70001.38001.39001.390036,090,900
Aug 10, 20221.79001.88001.72001.86001.86005,115,500
Aug 09, 20221.86001.86001.68001.72001.72003,978,000
Aug 08, 20221.73001.92001.72001.84001.84006,323,000
Aug 05, 20221.66001.72901.61001.66001.66004,831,500
Aug 04, 20221.80001.87001.73001.73001.73004,133,900
Aug 03, 20221.70001.80001.66001.80001.80005,188,300
Aug 02, 20221.55001.71001.54001.67001.67003,680,500
Aug 01, 20221.54001.60001.50001.58001.58004,116,700
Jul 29, 20221.62001.62001.54001.57001.57002,918,800
Jul 28, 20221.56001.63001.50001.60001.60004,562,900
Jul 27, 20221.52001.57001.48001.55001.55004,493,700
Jul 26, 20221.52001.53001.40001.48001.48004,271,000
Jul 25, 20221.62001.63001.53001.54001.54002,824,300
Jul 22, 20221.78001.79001.54001.59001.59005,364,200
Jul 21, 20221.88001.88001.74001.79001.79003,592,600
Jul 20, 20221.53001.85001.53001.85001.850012,597,000
Jul 19, 20221.47001.55001.47001.55001.55005,141,900
Jul 18, 20221.51001.56001.44001.46001.46007,135,000
Jul 15, 20221.46001.50001.42001.46001.46009,683,200
Jul 14, 20221.43001.49001.38001.44001.44007,559,300
Jul 13, 20221.44001.58001.39901.44001.44007,803,600
Jul 12, 20221.50101.57001.42001.46001.46008,104,400
Jul 11, 20221.63001.64001.49001.50001.50006,135,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...