Canada markets closed

Arrival (ARVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5800+0.0700 (+4.64%)
At close: 04:00PM EDT
1.5700 -0.01 (-0.63%)
Pre-Market: 07:11AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20221.50001.59501.42001.58001.58004,451,500
Jun 29, 20221.58001.59501.47001.51001.51003,390,000
Jun 28, 20221.68001.77001.60001.61001.61002,861,700
Jun 27, 20221.73001.75001.65001.69001.69003,120,300
Jun 24, 20221.79001.82001.70001.72001.72005,139,600
Jun 23, 20221.67001.77001.64001.76001.76004,712,300
Jun 22, 20221.61001.75001.57301.67001.67007,872,800
Jun 21, 20221.49001.74001.46001.63001.630014,040,800
Jun 17, 20221.35001.43001.32001.40001.40003,411,900
Jun 16, 20221.35001.39001.29001.31001.31004,041,000
Jun 15, 20221.36001.45001.32001.44001.44004,350,800
Jun 14, 20221.38001.40001.28001.36001.36004,053,400
Jun 13, 20221.49001.49001.31001.32001.32006,779,200
Jun 10, 20221.57001.63001.50001.53001.53004,053,400
Jun 09, 20221.70001.72001.59001.61001.61005,238,800
Jun 08, 20221.71001.84001.71001.72001.72004,445,000
Jun 07, 20221.69001.74001.65001.74001.74002,314,000
Jun 06, 20221.73001.83001.68001.72001.72005,350,900
Jun 03, 20221.76001.77001.68001.73001.73002,967,500
Jun 02, 20221.72001.83001.65001.80001.80005,208,900
Jun 01, 20221.85001.85001.67001.67001.67004,496,500
May 31, 20221.81001.87001.76001.78001.78005,660,900
May 27, 20221.78001.83001.74501.81001.81005,995,900
May 26, 20221.64001.82001.63001.75001.75007,606,400
May 25, 20221.66001.69001.57001.67001.67005,311,100
May 24, 20221.82001.83001.65001.68001.68003,562,500
May 23, 20221.93001.93001.78001.84001.84003,157,000
May 20, 20222.00002.00001.77001.87001.87004,433,700
May 19, 20221.85002.01001.84001.91001.91005,575,800
May 18, 20221.91602.04001.87001.88001.88005,181,700
May 17, 20221.93002.05001.86002.00002.00005,384,300
May 16, 20221.96001.99001.82001.84001.84004,802,000
May 13, 20221.70001.97001.68001.94001.94007,461,100
May 12, 20221.44001.61001.37001.60001.60009,081,000
May 11, 20221.60501.70001.45001.45001.450012,151,500
May 10, 20221.68001.78001.50001.64001.640018,108,200
May 09, 20221.90001.99001.55501.56001.560016,067,700
May 06, 20222.07002.07001.91001.97001.97007,242,900
May 05, 20222.22002.22001.98002.00002.00004,526,700
May 04, 20222.06002.23002.00002.20002.20008,530,800
May 03, 20222.09002.25002.02002.06002.06008,523,400
May 02, 20221.96002.09001.92002.09002.090012,477,400
Apr 29, 20222.02002.09001.92001.93001.930011,865,800
Apr 28, 20222.25002.28002.05002.06002.060030,650,300
Apr 27, 20222.30002.36002.22002.22002.22005,114,900
Apr 26, 20222.50002.50002.23002.27002.27005,554,900
Apr 25, 20222.43002.53002.41002.48002.48006,239,000
Apr 22, 20222.73002.76902.45002.45002.450014,125,300
Apr 21, 20222.91002.97002.73002.75002.75004,641,100
Apr 20, 20223.14003.15002.79002.83002.830013,978,400
Apr 19, 20222.85003.19002.83003.15003.150023,213,200
Apr 18, 20222.98002.99502.77002.84002.840011,983,800
Apr 14, 20223.11003.12002.94003.00003.000015,185,300
Apr 13, 20223.11003.17003.03003.16003.160013,712,700
Apr 12, 20223.19003.29003.03003.08003.08009,105,000
Apr 11, 20223.16003.22003.04003.10003.10008,694,600
Apr 08, 20223.42003.42003.14003.15003.15006,921,800
Apr 07, 20223.70003.72003.32003.42003.42004,839,700
Apr 06, 20223.76003.77003.58503.69003.69005,455,500
Apr 05, 20223.91003.96003.79003.86003.86002,080,000
Apr 04, 20223.72004.02003.68003.92003.92004,643,000
Apr 01, 20223.84003.86003.57003.70003.70004,534,600
Mar 31, 20223.88003.90003.68003.73003.73003,154,500
Mar 30, 20223.88004.13003.79003.82003.82004,711,200
Mar 29, 20223.73004.06003.72004.03004.03005,193,200
Mar 28, 20223.79003.81003.52003.64003.64003,821,400
Mar 25, 20224.05004.09003.70103.79003.79005,238,700
Mar 24, 20223.94004.12003.85004.10004.10004,245,000
Mar 23, 20223.85003.99503.69003.81003.81003,444,400
Mar 22, 20223.57003.97503.57003.91003.91006,038,000
Mar 21, 20223.70003.73003.53003.59003.59002,752,000
Mar 18, 20223.31003.73003.28003.73003.73006,842,900
Mar 17, 20223.39003.51003.25503.32003.32009,622,600
Mar 16, 20223.22003.46003.06003.45003.45006,817,800
Mar 15, 20223.13003.18502.96903.15003.15004,330,200
Mar 14, 20223.23003.27003.03003.06003.06005,391,700
Mar 11, 20223.68003.69003.28503.30003.30004,049,300
Mar 10, 20223.47003.70003.41003.65003.65003,332,800
Mar 09, 20223.33003.76003.31003.59003.59006,794,700
Mar 08, 20223.17003.35503.05003.22003.22007,495,900
Mar 07, 20223.20003.54903.12003.14003.14005,030,600
Mar 04, 20223.28003.35503.11003.20003.20006,847,900
Mar 03, 20223.64503.79503.29003.34003.34006,994,700
Mar 02, 20223.62003.65003.30003.62003.62006,759,800
Mar 01, 20223.46003.49003.19003.24003.24005,908,100
Feb 28, 20223.15003.59003.15003.49003.49004,134,200
Feb 25, 20223.55003.58003.16503.20003.20007,638,000
Feb 24, 20223.04003.54002.97003.50003.50008,975,100
Feb 23, 20223.67003.72003.32503.33003.33004,273,100
Feb 22, 20223.58003.79003.53003.60003.60004,270,000
Feb 18, 20223.85003.94003.68003.75003.75004,697,400
Feb 17, 20224.02504.20003.83503.86003.86004,275,900
Feb 16, 20223.93004.16003.84004.13004.13004,390,700
Feb 15, 20223.90004.02003.80004.00004.00004,059,600
Feb 14, 20223.51003.97003.51003.76003.76005,047,000
Feb 11, 20223.85503.93003.53003.56003.56005,024,900
Feb 10, 20223.84004.10503.78003.84003.84005,084,900
Feb 09, 20223.95504.13003.88004.05004.05004,963,200
Feb 08, 20223.71004.00003.61003.86003.86003,970,700
Feb 07, 20224.00004.16003.59003.76003.76006,057,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...