Canada markets closed

Arrival (ARVL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.1800+0.0300 (+2.61%)
At close: 04:00PM EDT
1.2300 +0.05 (+4.24%)
After hours: 07:49PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20231.18001.23001.17501.18001.1800161,091
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
Jul 20, 20232.15002.19502.04002.08002.0800447,100
Jul 19, 20232.04002.23002.04002.12002.1200802,700
Jul 18, 20231.97002.09001.97002.01002.0100562,500
Jul 17, 20231.97002.10001.92001.99001.9900393,300
Jul 14, 20232.01002.08001.91001.94001.9400508,800
Jul 13, 20231.95002.04001.94002.02002.0200652,400
Jul 12, 20231.98002.07001.93001.93001.9300605,500
Jul 11, 20232.00002.04001.84001.91001.9100776,600
Jul 10, 20232.04002.06901.88001.93001.93001,782,500
Jul 07, 20232.12002.27001.95001.99001.99001,205,900
Jul 06, 20232.32002.32002.11002.12502.1250684,900
Jul 05, 20232.68002.76002.25002.38002.38001,154,900
Jul 03, 20232.60002.80002.60002.77002.7700253,300
Jun 30, 20232.70002.82002.54002.58002.5800372,500
Jun 29, 20232.64002.85002.61902.64002.6400331,900
Jun 28, 20232.60002.79002.51102.64002.6400487,900
Jun 27, 20232.27002.81002.23002.64002.64001,138,100
Jun 26, 20232.27002.31002.14502.27002.2700258,400
Jun 23, 20232.14002.35002.13002.14002.1400448,000
Jun 22, 20232.22002.22002.08002.16002.1600302,300
Jun 21, 20232.30002.41002.17502.22002.2200451,400
Jun 20, 20232.40002.46902.24002.34002.3400496,200
Jun 16, 20232.58002.88002.37002.40502.40501,638,500
Jun 15, 20232.40002.49602.35002.43002.4300530,000
Jun 14, 20232.56002.64502.39002.40002.4000583,100
Jun 13, 20232.50002.89002.50002.58002.5800836,400
Jun 12, 20232.70002.72802.47002.50002.5000432,300
Jun 09, 20232.66002.80002.59002.66002.6600463,900
Jun 08, 20233.03003.10002.59002.68002.6800600,900
Jun 07, 20233.26003.27402.95002.97002.9700592,700
Jun 06, 20233.51003.51003.09003.29003.2900582,200
Jun 05, 20233.70003.85003.42003.50003.5000420,500
Jun 02, 20233.79003.93003.52003.75003.7500475,500
Jun 01, 20233.79003.84003.53003.72003.7200317,900
May 31, 20234.06004.10003.68003.75003.7500481,600
May 30, 20233.87004.49003.85003.91003.91001,601,100
May 26, 20233.46004.02003.20003.80003.80001,152,100
May 25, 20233.93004.15003.36003.43003.43001,045,900
May 24, 20233.47004.31003.44003.65003.65002,543,500
May 23, 20233.40004.40003.12003.56003.56002,740,500
May 22, 20232.50003.62002.43003.45003.45001,932,900
May 19, 20232.30002.69002.29002.54002.5400771,500
May 18, 20232.23002.38002.21002.29002.2900479,900
May 17, 20232.08002.23602.04002.21002.2100292,700
May 16, 20232.05002.16002.00002.05002.0500246,800
May 15, 20232.15002.21002.00002.21002.2100268,100
May 12, 20232.23002.26002.01002.04002.0400265,700
May 11, 20232.26002.32002.12902.17502.1750332,000
May 10, 20232.26002.55002.23002.26002.2600665,200
May 09, 20232.35002.40402.21002.24002.2400497,100
May 08, 20231.92002.50001.92002.44002.44001,544,300
May 05, 20231.67001.93501.67001.91001.9100481,000
May 04, 20231.79001.79801.62001.71001.7100517,200
May 03, 20231.85001.95001.78001.78001.7800556,200
May 02, 20231.87002.00001.86001.89001.8900435,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...