Australia markets open in 1 hour 58 minutes

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.22+0.84 (+5.84%)
At close: 4:00PM EDT
15.22 0.00 (0.00%)
After hours: 05:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202114.7115.2814.4315.2215.22925,930
18 Oct 202114.4214.6914.2414.3814.38541,200
15 Oct 202114.8014.8914.1814.4214.42888,800
14 Oct 202114.8515.0114.2214.4614.461,088,400
13 Oct 202115.5515.6614.4714.8714.871,274,900
12 Oct 202115.4415.8915.2215.5515.551,179,100
11 Oct 202114.7815.7614.5015.0915.092,221,900
08 Oct 202113.5214.5713.5114.4614.461,313,200
07 Oct 202112.5913.9012.5113.6313.631,499,700
06 Oct 202112.4712.7712.2712.6812.68823,900
05 Oct 202112.3012.6612.0512.6312.631,014,200
04 Oct 202113.3313.4312.2312.2412.242,237,800
01 Oct 202113.1613.3812.9413.3813.38808,600
30 Sept 202113.2313.3112.8313.1513.151,317,900
29 Sept 202113.2613.5713.0813.2113.21768,200
28 Sept 202113.5313.5712.9313.2013.201,437,800
27 Sept 202112.9213.7712.9113.6113.611,236,900
24 Sept 202113.1313.3812.6613.0113.011,207,400
23 Sept 202112.7713.2812.5213.2113.211,522,400
22 Sept 202112.6812.9912.5012.6612.66934,700
21 Sept 202112.5112.7912.2612.5612.56902,800
20 Sept 202112.5012.7112.3812.5112.511,766,900
17 Sept 202112.4113.2512.4113.0313.032,080,700
16 Sept 202112.3912.5912.3812.5312.531,129,900
15 Sept 202112.3912.6412.3712.4912.49752,600
14 Sept 202112.7512.8712.3012.4212.421,194,100
13 Sept 202112.4912.9512.3212.6212.621,522,200
10 Sept 202112.4612.7012.3012.4812.481,240,900
09 Sept 202112.0012.4711.9112.4412.441,017,700
08 Sept 202112.7812.8011.9712.1012.102,451,700
07 Sept 202112.7112.9212.2012.8212.821,944,700
03 Sept 202112.4912.8512.2912.6412.641,221,000
02 Sept 202112.1412.6012.1112.4012.401,385,800
01 Sept 202111.6612.2111.5112.1412.141,324,900
31 Aug 202111.8212.0311.4011.7711.771,478,800
30 Aug 202111.2712.0710.7711.9011.902,843,600
27 Aug 202111.0011.2510.6811.1311.131,376,400
26 Aug 202110.6311.0210.6010.8710.871,311,700
25 Aug 202110.9511.0010.4410.6710.672,125,600
24 Aug 202110.7211.1410.7210.9910.991,258,300
23 Aug 202110.3710.7910.2410.6010.601,589,400
20 Aug 202110.1110.4910.0010.3510.352,342,600
19 Aug 202110.8910.9910.1110.1610.162,903,200
18 Aug 202110.9111.0610.7510.9110.912,312,100
17 Aug 202110.7511.0910.4010.8510.853,729,900
16 Aug 202110.8110.9110.2110.8010.803,349,200
13 Aug 202111.9812.1110.7010.7510.754,196,500
12 Aug 202112.4912.6911.8211.8711.872,184,100
11 Aug 202113.7013.9412.5312.8012.801,970,300
10 Aug 202113.4113.9013.2313.6413.642,411,000
09 Aug 202112.1213.4412.1013.0913.091,810,700
06 Aug 202112.1512.3412.0312.1912.191,148,200
05 Aug 202112.2112.4511.5411.9611.963,104,800
04 Aug 202111.8812.2011.6411.8511.851,975,000
03 Aug 202112.9913.1611.8511.9411.944,463,800
02 Aug 202113.0213.2212.8212.8412.841,304,200
30 July 202113.0013.2012.7112.8712.871,484,400
29 July 202113.6113.7812.8613.0113.012,505,400
28 July 202113.1513.6113.1513.4813.481,333,800
27 July 202113.7313.7713.0213.1513.151,883,200
26 July 202113.7113.9913.4113.7913.791,333,800
23 July 202113.9114.0013.4713.8113.811,990,200
22 July 202114.0914.1413.7814.0014.001,898,100
21 July 202113.8714.4813.7714.1414.141,731,500
20 July 202113.9114.0013.6113.7813.782,288,100
19 July 202113.4813.8713.0513.8613.862,195,100
16 July 202113.7213.8713.4813.5113.512,932,800
15 July 202113.4913.6113.2013.5113.513,948,000
14 July 202114.5114.5813.3113.3713.373,025,200
13 July 202114.8614.9314.2214.2914.292,021,100
12 July 202115.5515.7514.9215.0015.001,510,600
09 July 202115.3815.8615.1215.5515.551,957,800
08 July 202114.3015.4714.2815.4015.402,640,300
07 July 202114.9915.0014.3314.6514.652,227,300
06 July 202115.2215.3414.8514.9314.932,276,600
02 July 202115.6015.6615.0115.2015.202,275,900
01 July 202115.6615.9115.4615.5915.592,156,500
30 June 202116.0216.3015.5215.6715.673,073,700
29 June 202116.1116.2015.8616.0816.082,396,200
28 June 202116.6416.8416.1016.1616.163,658,600
25 June 202117.5617.5616.6216.6516.652,910,900
24 June 202116.9217.6716.7117.1117.114,362,700
23 June 202116.3617.0416.2316.5716.574,306,100
22 June 202117.4517.4516.0616.1216.126,680,400
21 June 202118.2518.2817.0017.5917.594,532,100
18 June 202118.3018.9917.8517.9117.9112,059,400
17 June 202121.4521.6419.8520.8720.875,676,800
16 June 202122.6722.9320.5321.9621.9613,285,300
15 June 202118.5620.4318.5219.9019.904,890,200
14 June 202119.1419.3018.6218.7818.781,740,700
11 June 202119.7219.9619.1119.2019.201,659,800
10 June 202120.1120.2519.1219.7519.752,064,500
09 June 202119.9120.3419.2720.2420.241,746,400
08 June 202120.0020.1618.7519.7519.751,899,400
07 June 202120.8420.9319.4420.0220.022,565,400
04 June 202120.7620.8819.9020.6420.642,727,300
03 June 202120.3021.2320.0020.4720.472,783,500
02 June 202119.6120.3219.2520.2520.252,507,800
01 June 202119.3220.0019.3219.4919.491,747,700
28 May 202120.0020.2119.1019.1919.192,432,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...