Arrival (ARVL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 1.5000 | 1.5950 | 1.4200 | 1.5800 | 1.5800 | 4,451,500 |
| Jun 29, 2022 | 1.5800 | 1.5950 | 1.4700 | 1.5100 | 1.5100 | 3,390,000 |
| Jun 28, 2022 | 1.6800 | 1.7700 | 1.6000 | 1.6100 | 1.6100 | 2,861,700 |
| Jun 27, 2022 | 1.7300 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 3,120,300 |
| Jun 24, 2022 | 1.7900 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 5,139,600 |
| Jun 23, 2022 | 1.6700 | 1.7700 | 1.6400 | 1.7600 | 1.7600 | 4,712,300 |
| Jun 22, 2022 | 1.6100 | 1.7500 | 1.5730 | 1.6700 | 1.6700 | 7,872,800 |
| Jun 21, 2022 | 1.4900 | 1.7400 | 1.4600 | 1.6300 | 1.6300 | 14,040,800 |
| Jun 17, 2022 | 1.3500 | 1.4300 | 1.3200 | 1.4000 | 1.4000 | 3,411,900 |
| Jun 16, 2022 | 1.3500 | 1.3900 | 1.2900 | 1.3100 | 1.3100 | 4,041,000 |
| Jun 15, 2022 | 1.3600 | 1.4500 | 1.3200 | 1.4400 | 1.4400 | 4,350,800 |
| Jun 14, 2022 | 1.3800 | 1.4000 | 1.2800 | 1.3600 | 1.3600 | 4,053,400 |
| Jun 13, 2022 | 1.4900 | 1.4900 | 1.3100 | 1.3200 | 1.3200 | 6,779,200 |
| Jun 10, 2022 | 1.5700 | 1.6300 | 1.5000 | 1.5300 | 1.5300 | 4,053,400 |
| Jun 09, 2022 | 1.7000 | 1.7200 | 1.5900 | 1.6100 | 1.6100 | 5,238,800 |
| Jun 08, 2022 | 1.7100 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 4,445,000 |
| Jun 07, 2022 | 1.6900 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 2,314,000 |
| Jun 06, 2022 | 1.7300 | 1.8300 | 1.6800 | 1.7200 | 1.7200 | 5,350,900 |
| Jun 03, 2022 | 1.7600 | 1.7700 | 1.6800 | 1.7300 | 1.7300 | 2,967,500 |
| Jun 02, 2022 | 1.7200 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 5,208,900 |
| Jun 01, 2022 | 1.8500 | 1.8500 | 1.6700 | 1.6700 | 1.6700 | 4,496,500 |
| May 31, 2022 | 1.8100 | 1.8700 | 1.7600 | 1.7800 | 1.7800 | 5,660,900 |
| May 27, 2022 | 1.7800 | 1.8300 | 1.7450 | 1.8100 | 1.8100 | 5,995,900 |
| May 26, 2022 | 1.6400 | 1.8200 | 1.6300 | 1.7500 | 1.7500 | 7,606,400 |
| May 25, 2022 | 1.6600 | 1.6900 | 1.5700 | 1.6700 | 1.6700 | 5,311,100 |
| May 24, 2022 | 1.8200 | 1.8300 | 1.6500 | 1.6800 | 1.6800 | 3,562,500 |
| May 23, 2022 | 1.9300 | 1.9300 | 1.7800 | 1.8400 | 1.8400 | 3,157,000 |
| May 20, 2022 | 2.0000 | 2.0000 | 1.7700 | 1.8700 | 1.8700 | 4,433,700 |
| May 19, 2022 | 1.8500 | 2.0100 | 1.8400 | 1.9100 | 1.9100 | 5,575,800 |
| May 18, 2022 | 1.9160 | 2.0400 | 1.8700 | 1.8800 | 1.8800 | 5,181,700 |
| May 17, 2022 | 1.9300 | 2.0500 | 1.8600 | 2.0000 | 2.0000 | 5,384,300 |
| May 16, 2022 | 1.9600 | 1.9900 | 1.8200 | 1.8400 | 1.8400 | 4,802,000 |
| May 13, 2022 | 1.7000 | 1.9700 | 1.6800 | 1.9400 | 1.9400 | 7,461,100 |
| May 12, 2022 | 1.4400 | 1.6100 | 1.3700 | 1.6000 | 1.6000 | 9,081,000 |
| May 11, 2022 | 1.6050 | 1.7000 | 1.4500 | 1.4500 | 1.4500 | 12,151,500 |
| May 10, 2022 | 1.6800 | 1.7800 | 1.5000 | 1.6400 | 1.6400 | 18,108,200 |
| May 09, 2022 | 1.9000 | 1.9900 | 1.5550 | 1.5600 | 1.5600 | 16,067,700 |
| May 06, 2022 | 2.0700 | 2.0700 | 1.9100 | 1.9700 | 1.9700 | 7,242,900 |
| May 05, 2022 | 2.2200 | 2.2200 | 1.9800 | 2.0000 | 2.0000 | 4,526,700 |
| May 04, 2022 | 2.0600 | 2.2300 | 2.0000 | 2.2000 | 2.2000 | 8,530,800 |
| May 03, 2022 | 2.0900 | 2.2500 | 2.0200 | 2.0600 | 2.0600 | 8,523,400 |
| May 02, 2022 | 1.9600 | 2.0900 | 1.9200 | 2.0900 | 2.0900 | 12,477,400 |
| Apr 29, 2022 | 2.0200 | 2.0900 | 1.9200 | 1.9300 | 1.9300 | 11,865,800 |
| Apr 28, 2022 | 2.2500 | 2.2800 | 2.0500 | 2.0600 | 2.0600 | 30,650,300 |
| Apr 27, 2022 | 2.3000 | 2.3600 | 2.2200 | 2.2200 | 2.2200 | 5,114,900 |
| Apr 26, 2022 | 2.5000 | 2.5000 | 2.2300 | 2.2700 | 2.2700 | 5,554,900 |
| Apr 25, 2022 | 2.4300 | 2.5300 | 2.4100 | 2.4800 | 2.4800 | 6,239,000 |
| Apr 22, 2022 | 2.7300 | 2.7690 | 2.4500 | 2.4500 | 2.4500 | 14,125,300 |
| Apr 21, 2022 | 2.9100 | 2.9700 | 2.7300 | 2.7500 | 2.7500 | 4,641,100 |
| Apr 20, 2022 | 3.1400 | 3.1500 | 2.7900 | 2.8300 | 2.8300 | 13,978,400 |
| Apr 19, 2022 | 2.8500 | 3.1900 | 2.8300 | 3.1500 | 3.1500 | 23,213,200 |
| Apr 18, 2022 | 2.9800 | 2.9950 | 2.7700 | 2.8400 | 2.8400 | 11,983,800 |
| Apr 14, 2022 | 3.1100 | 3.1200 | 2.9400 | 3.0000 | 3.0000 | 15,185,300 |
| Apr 13, 2022 | 3.1100 | 3.1700 | 3.0300 | 3.1600 | 3.1600 | 13,712,700 |
| Apr 12, 2022 | 3.1900 | 3.2900 | 3.0300 | 3.0800 | 3.0800 | 9,105,000 |
| Apr 11, 2022 | 3.1600 | 3.2200 | 3.0400 | 3.1000 | 3.1000 | 8,694,600 |
| Apr 08, 2022 | 3.4200 | 3.4200 | 3.1400 | 3.1500 | 3.1500 | 6,921,800 |
| Apr 07, 2022 | 3.7000 | 3.7200 | 3.3200 | 3.4200 | 3.4200 | 4,839,700 |
| Apr 06, 2022 | 3.7600 | 3.7700 | 3.5850 | 3.6900 | 3.6900 | 5,455,500 |
| Apr 05, 2022 | 3.9100 | 3.9600 | 3.7900 | 3.8600 | 3.8600 | 2,080,000 |
| Apr 04, 2022 | 3.7200 | 4.0200 | 3.6800 | 3.9200 | 3.9200 | 4,643,000 |
| Apr 01, 2022 | 3.8400 | 3.8600 | 3.5700 | 3.7000 | 3.7000 | 4,534,600 |
| Mar 31, 2022 | 3.8800 | 3.9000 | 3.6800 | 3.7300 | 3.7300 | 3,154,500 |
| Mar 30, 2022 | 3.8800 | 4.1300 | 3.7900 | 3.8200 | 3.8200 | 4,711,200 |
| Mar 29, 2022 | 3.7300 | 4.0600 | 3.7200 | 4.0300 | 4.0300 | 5,193,200 |
| Mar 28, 2022 | 3.7900 | 3.8100 | 3.5200 | 3.6400 | 3.6400 | 3,821,400 |
| Mar 25, 2022 | 4.0500 | 4.0900 | 3.7010 | 3.7900 | 3.7900 | 5,238,700 |
| Mar 24, 2022 | 3.9400 | 4.1200 | 3.8500 | 4.1000 | 4.1000 | 4,245,000 |
| Mar 23, 2022 | 3.8500 | 3.9950 | 3.6900 | 3.8100 | 3.8100 | 3,444,400 |
| Mar 22, 2022 | 3.5700 | 3.9750 | 3.5700 | 3.9100 | 3.9100 | 6,038,000 |
| Mar 21, 2022 | 3.7000 | 3.7300 | 3.5300 | 3.5900 | 3.5900 | 2,752,000 |
| Mar 18, 2022 | 3.3100 | 3.7300 | 3.2800 | 3.7300 | 3.7300 | 6,842,900 |
| Mar 17, 2022 | 3.3900 | 3.5100 | 3.2550 | 3.3200 | 3.3200 | 9,622,600 |
| Mar 16, 2022 | 3.2200 | 3.4600 | 3.0600 | 3.4500 | 3.4500 | 6,817,800 |
| Mar 15, 2022 | 3.1300 | 3.1850 | 2.9690 | 3.1500 | 3.1500 | 4,330,200 |
| Mar 14, 2022 | 3.2300 | 3.2700 | 3.0300 | 3.0600 | 3.0600 | 5,391,700 |
| Mar 11, 2022 | 3.6800 | 3.6900 | 3.2850 | 3.3000 | 3.3000 | 4,049,300 |
| Mar 10, 2022 | 3.4700 | 3.7000 | 3.4100 | 3.6500 | 3.6500 | 3,332,800 |
| Mar 09, 2022 | 3.3300 | 3.7600 | 3.3100 | 3.5900 | 3.5900 | 6,794,700 |
| Mar 08, 2022 | 3.1700 | 3.3550 | 3.0500 | 3.2200 | 3.2200 | 7,495,900 |
| Mar 07, 2022 | 3.2000 | 3.5490 | 3.1200 | 3.1400 | 3.1400 | 5,030,600 |
| Mar 04, 2022 | 3.2800 | 3.3550 | 3.1100 | 3.2000 | 3.2000 | 6,847,900 |
| Mar 03, 2022 | 3.6450 | 3.7950 | 3.2900 | 3.3400 | 3.3400 | 6,994,700 |
| Mar 02, 2022 | 3.6200 | 3.6500 | 3.3000 | 3.6200 | 3.6200 | 6,759,800 |
| Mar 01, 2022 | 3.4600 | 3.4900 | 3.1900 | 3.2400 | 3.2400 | 5,908,100 |
| Feb 28, 2022 | 3.1500 | 3.5900 | 3.1500 | 3.4900 | 3.4900 | 4,134,200 |
| Feb 25, 2022 | 3.5500 | 3.5800 | 3.1650 | 3.2000 | 3.2000 | 7,638,000 |
| Feb 24, 2022 | 3.0400 | 3.5400 | 2.9700 | 3.5000 | 3.5000 | 8,975,100 |
| Feb 23, 2022 | 3.6700 | 3.7200 | 3.3250 | 3.3300 | 3.3300 | 4,273,100 |
| Feb 22, 2022 | 3.5800 | 3.7900 | 3.5300 | 3.6000 | 3.6000 | 4,270,000 |
| Feb 18, 2022 | 3.8500 | 3.9400 | 3.6800 | 3.7500 | 3.7500 | 4,697,400 |
| Feb 17, 2022 | 4.0250 | 4.2000 | 3.8350 | 3.8600 | 3.8600 | 4,275,900 |
| Feb 16, 2022 | 3.9300 | 4.1600 | 3.8400 | 4.1300 | 4.1300 | 4,390,700 |
| Feb 15, 2022 | 3.9000 | 4.0200 | 3.8000 | 4.0000 | 4.0000 | 4,059,600 |
| Feb 14, 2022 | 3.5100 | 3.9700 | 3.5100 | 3.7600 | 3.7600 | 5,047,000 |
| Feb 11, 2022 | 3.8550 | 3.9300 | 3.5300 | 3.5600 | 3.5600 | 5,024,900 |
| Feb 10, 2022 | 3.8400 | 4.1050 | 3.7800 | 3.8400 | 3.8400 | 5,084,900 |
| Feb 09, 2022 | 3.9550 | 4.1300 | 3.8800 | 4.0500 | 4.0500 | 4,963,200 |
| Feb 08, 2022 | 3.7100 | 4.0000 | 3.6100 | 3.8600 | 3.8600 | 3,970,700 |
| Feb 07, 2022 | 4.0000 | 4.1600 | 3.5900 | 3.7600 | 3.7600 | 6,057,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
