ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	48.21	48.21	48.21	48.21	48.21	0.88%	41
Aug 12, 2025	47.79	47.79	47.79	47.79	47.79	1.98%	1
Aug 11, 2025	47.05	47.06	46.86	46.86	46.86	-	615
Aug 8, 2025	46.86	46.86	46.86	46.86	46.86	0.34%	87
Aug 7, 2025	46.66	46.70	46.66	46.70	46.70	0.31%	161
Aug 6, 2025	46.55	46.55	46.55	46.55	46.55	0.04%	24
Aug 5, 2025	46.53	46.53	46.53	46.53	46.53	-0.24%	6
Aug 4, 2025	46.65	46.65	46.65	46.65	46.65	2.07%	103
Aug 1, 2025	45.75	45.75	45.70	45.70	45.70	-1.50%	361
Jul 31, 2025	46.40	46.40	46.40	46.40	46.40	-0.71%	28
Jul 30, 2025	46.73	46.73	46.73	46.73	46.73	0.20%	5
Jul 29, 2025	46.64	46.64	46.64	46.64	46.64	-0.33%	2
Jul 28, 2025	46.79	46.79	46.79	46.79	46.79	-0.15%	94
Jul 25, 2025	46.86	46.86	46.86	46.86	46.86	-0.66%	1
Jul 24, 2025	47.17	47.17	47.17	47.17	47.17	-0.77%	1
Jul 23, 2025	47.54	47.54	47.54	47.54	47.54	0.03%	3
Jul 22, 2025	47.53	47.53	47.53	47.53	47.53	-0.37%	19
Jul 21, 2025	47.79	47.89	47.70	47.70	47.70	0.51%	284
Jul 18, 2025	47.46	47.46	47.46	47.46	47.46	-0.09%	2
Jul 17, 2025	47.51	47.51	47.51	47.51	47.51	0.83%	5
Jul 16, 2025	47.11	47.11	47.11	47.11	47.11	0.68%	5
Jul 15, 2025	47.04	47.04	46.79	46.79	46.79	0.63%	203
Jul 14, 2025	46.50	46.50	46.50	46.50	46.50	-0.22%	2
Jul 11, 2025	46.60	46.60	46.60	46.60	46.60	-0.52%	1
Jul 10, 2025	46.85	46.85	46.85	46.85	46.85	-0.01%	3
Jul 9, 2025	46.85	46.85	46.85	46.85	46.85	-0.19%	4
Jul 8, 2025	46.85	46.94	46.85	46.94	46.94	1.16%	171
Jul 7, 2025	46.40	46.40	46.40	46.40	46.40	-1.21%	12
Jul 3, 2025	46.97	46.97	46.97	46.97	46.97	0.30%	279
Jul 2, 2025	46.70	46.83	46.70	46.83	46.83	0.46%	279
Jul 1, 2025	46.61	46.61	46.61	46.61	46.61	-1.23%	4
Jun 30, 2025	47.19	47.19	47.19	47.19	47.19	0.72%	76
Jun 27, 2025	46.85	46.85	46.85	46.85	46.85	0.16%	30
Jun 26, 2025	46.78	46.78	46.78	46.78	46.78	1.38%	1
Jun 25, 2025	46.36	46.36	46.14	46.14	46.14	-0.17%	203
Jun 24, 2025	46.22	46.22	46.22	46.22	46.22	2.66%	3
Jun 23, 2025	45.02	45.02	45.02	45.02	45.02	0.59%	94
Jun 20, 2025	44.75	44.75	44.75	44.75	44.75	-0.66%	179
Jun 18, 2025	45.10	45.10	45.05	45.05	45.05	0.73%	179
Jun 17, 2025	44.72	44.72	44.72	44.72	44.72	-0.46%	1
Jun 16, 2025	44.93	44.93	44.93	44.93	44.93	1.79%	101
Jun 13, 2025	44.14	44.14	44.14	44.14	44.14	-1.90%	4
Jun 12, 2025	45.05	45.05	45.00	45.00	45.00	0.61%	207
Jun 11, 2025	44.72	44.72	44.72	44.72	44.72	-0.34%	11
Jun 10, 2025	44.88	44.88	44.88	44.88	44.88	0.85%	1
Jun 9, 2025	44.50	44.50	44.50	44.50	44.50	0.82%	2
Jun 6, 2025	44.13	44.13	44.13	44.13	44.13	0.79%	1
Jun 5, 2025	43.79	43.79	43.79	43.79	43.79	-0.24%	15
Jun 4, 2025	43.89	43.89	43.89	43.89	43.89	1.34%	1
Jun 3, 2025	43.31	43.31	43.31	43.31	43.31	0.85%	2