UK markets closed

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.87-1.09 (-4.96%)
At close: 4:00PM EDT
18.82 -2.05 (-9.82%)
After hours: 04:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202121.4521.6219.8520.8720.875,094,511
16 Jun 202122.6722.9320.5321.9621.9613,265,400
15 Jun 202118.5620.4318.5219.9019.904,890,200
14 Jun 202119.1419.3018.6218.7818.781,740,700
11 Jun 202119.7219.9619.1119.2019.201,657,000
10 Jun 202120.1120.2519.1219.7519.752,064,500
09 Jun 202119.9120.3419.2720.2420.241,746,400
08 Jun 202120.0020.1618.7519.7519.751,899,400
07 Jun 202120.8420.9319.4420.0220.022,565,400
04 Jun 202120.7620.8819.9020.6420.642,724,700
03 Jun 202120.3021.2320.0020.4720.472,783,500
02 Jun 202119.6120.3219.2520.2520.252,507,800
01 Jun 202119.3220.0019.3219.4919.491,747,700
28 May 202120.0020.2119.1019.1919.192,432,500
27 May 202119.6120.0718.8319.9619.963,069,200
26 May 202119.4420.4219.0419.4419.443,057,900
25 May 202118.7619.3818.5619.2919.291,928,900
24 May 202118.9619.3018.5718.6318.631,373,900
21 May 202119.5519.5518.7218.9418.941,452,800
20 May 202118.6419.4618.4018.8118.812,047,200
19 May 202117.6018.6817.5918.4218.421,763,300
18 May 202118.4518.7517.9018.0618.061,352,500
17 May 202118.0018.7217.6818.4418.441,911,800
14 May 202117.3718.9217.3718.2918.291,880,000
13 May 202118.2519.2016.7617.3417.342,434,700
12 May 202118.5719.2618.2518.5418.541,827,700
11 May 202118.0419.2517.8519.0019.002,260,200
10 May 202118.3719.4217.8019.2819.282,507,700
07 May 202117.8718.7517.8718.5218.522,086,700
06 May 202118.4818.7517.5517.9517.951,772,600
05 May 202118.7518.7517.9118.5318.532,174,600
04 May 202119.0219.1017.4218.3918.393,915,200
03 May 202118.5918.8317.1117.3517.352,523,400
30 Apr 202117.9818.6017.8518.6018.602,334,400
29 Apr 202119.8619.9517.5419.0519.053,078,700
28 Apr 202117.9419.3917.8019.3319.333,292,900
27 Apr 202119.0019.3418.2418.6018.602,687,900
26 Apr 202117.0018.8216.9218.3118.312,857,600
23 Apr 202115.3016.8415.2216.8216.822,768,600
22 Apr 202115.6015.6814.5914.8014.801,912,300
21 Apr 202113.5215.3613.4514.5914.592,487,500
20 Apr 202113.4713.6112.6013.0113.011,260,600
19 Apr 202113.9214.3613.7013.8513.85977,100
16 Apr 202113.1514.4312.5914.4014.401,997,300
15 Apr 202115.0015.0013.0413.2613.261,853,300
14 Apr 202113.4814.5612.6814.4214.422,809,800
13 Apr 202113.8013.9813.1013.4513.452,368,400
12 Apr 202115.3015.3013.5514.1214.122,703,800
09 Apr 202115.6115.8015.1515.2215.221,356,400
08 Apr 202116.0016.3915.5915.6615.661,337,000
07 Apr 202116.3216.4415.7115.9615.962,241,300
06 Apr 202115.7016.3915.1516.2916.292,205,700
05 Apr 202116.8916.9514.9515.6815.683,321,000
01 Apr 202116.5617.1016.0016.2416.242,386,400
31 Mar 202119.3519.5015.8616.0616.064,763,400
30 Mar 202118.7719.0017.2018.1218.122,761,600
29 Mar 202122.0722.3019.0019.1119.112,849,500
26 Mar 202124.3324.4020.7522.2522.252,308,200
25 Mar 202122.0024.9818.1022.8022.802,438,200
24 Mar 202124.1124.1621.5021.6021.601,530,300
23 Mar 202125.1325.2623.5223.8123.811,376,900
22 Mar 202125.3426.1824.4225.6525.652,167,200
19 Mar 202125.3425.5623.8324.3524.351,276,900
18 Mar 202124.3126.3024.0524.6624.661,011,400
17 Mar 202124.0025.9523.3524.5124.511,058,700
16 Mar 202126.8026.8823.5124.1624.161,290,400
15 Mar 202126.5027.4126.0126.5826.58978,000
12 Mar 202123.3427.4622.9726.3726.371,977,300
11 Mar 202122.7524.9022.2523.6023.601,497,900
10 Mar 202120.5522.0920.2521.6621.661,202,400
09 Mar 202118.9219.7218.8019.3019.301,105,900
08 Mar 202119.1020.1517.7818.0618.061,741,700
05 Mar 202120.0020.5618.0518.5918.593,160,400
04 Mar 202121.0222.9417.6619.6619.662,590,100
03 Mar 202123.3823.8920.6120.7320.732,117,500
02 Mar 202124.1524.9022.7622.9522.95990,700
01 Mar 202125.0825.7223.5524.0724.071,113,900
26 Feb 202123.8624.9822.3022.9322.931,097,700
25 Feb 202125.1026.0023.5924.1024.101,702,100
24 Feb 202124.0025.2523.1025.1025.101,188,600
23 Feb 202124.9825.0021.0022.4122.412,211,500
22 Feb 202126.4226.6425.9026.3026.30838,300
19 Feb 202127.5927.6026.0626.2926.29885,200
18 Feb 202126.9327.9225.7726.9326.931,233,000
17 Feb 202127.1027.3926.5727.0827.081,086,100
16 Feb 202128.7129.8027.2527.3427.341,703,100
12 Feb 202127.6729.1027.5528.8028.801,206,100
11 Feb 202128.0029.4327.2527.6227.621,053,400
10 Feb 202127.3729.9726.9928.2528.251,476,500
09 Feb 202127.4327.4526.6527.3027.301,005,200
08 Feb 202127.5027.7526.9027.4227.421,198,100
05 Feb 202128.4028.4526.5027.2227.221,716,200
04 Feb 202128.7829.9828.0128.3228.321,470,200
03 Feb 202128.0528.9927.5828.0828.08661,700
02 Feb 202129.1329.4927.5127.7527.75999,400
01 Feb 202127.3329.0026.2828.9628.961,799,100
29 Jan 202126.5727.8726.0126.9526.951,157,700
28 Jan 202125.9527.4325.9026.9926.991,267,200
27 Jan 202126.4027.8025.2925.4925.491,980,800
26 Jan 202127.5028.1526.8127.8027.801,620,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...