UK markets open in 6 hours 2 minutes

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.3567+0.0226 (+6.76%)
At close: 01:00PM EST
0.3605 +0.00 (+1.07%)
After hours: 04:57PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.35100.40000.35000.35700.35708,729,400
23 Nov 20220.35000.36000.32000.33400.33407,576,000
22 Nov 20220.35500.36000.34800.35400.35406,483,700
21 Nov 20220.38100.39400.35000.35000.350016,104,300
18 Nov 20220.40700.41500.38500.39400.39409,027,900
17 Nov 20220.40100.41800.39500.41000.41008,825,400
16 Nov 20220.47900.48600.41000.41000.41009,342,100
15 Nov 20220.48100.51000.48100.49100.49107,180,600
14 Nov 20220.53600.54100.47300.48000.480010,711,000
11 Nov 20220.43000.57500.40200.53200.532021,718,500
10 Nov 20220.39400.40500.37300.39500.395012,645,600
09 Nov 20220.37500.40000.36200.36300.363011,635,100
08 Nov 20220.48600.49000.36000.37900.379032,323,800
07 Nov 20220.64400.65000.58600.59100.591012,781,800
04 Nov 20220.69700.69900.63500.65300.65308,525,700
03 Nov 20220.71000.72800.67200.69000.69005,385,400
02 Nov 20220.77700.79800.71100.72000.72005,727,000
01 Nov 20220.79000.81400.75500.79000.79004,065,700
31 Oct 20220.76400.81000.75000.77400.77406,279,700
28 Oct 20220.72900.76700.71200.76000.76006,436,400
27 Oct 20220.77000.78000.74000.75300.75302,984,100
26 Oct 20220.79000.84100.76000.76800.76807,309,900
25 Oct 20220.66100.83800.66100.81700.817010,687,600
24 Oct 20220.69000.69500.62000.67800.67809,863,200
21 Oct 20220.70400.71100.65600.69100.69109,288,500
20 Oct 20220.70000.76600.69200.72000.72006,194,300
19 Oct 20220.73600.75900.68200.70400.70406,204,100
18 Oct 20220.72800.75300.70200.74300.74305,443,600
17 Oct 20220.67200.72000.67200.70200.70207,294,000
14 Oct 20220.76000.78000.65300.66000.660017,698,600
13 Oct 20220.71000.74900.68000.73900.73906,686,000
12 Oct 20220.69600.73900.68100.73900.73905,646,100
11 Oct 20220.69000.71100.65100.69600.69609,835,100
10 Oct 20220.71500.72000.68100.69200.69206,636,100
07 Oct 20220.79000.79000.71200.72900.729010,339,500
06 Oct 20220.79000.80000.75200.79600.79606,456,500
05 Oct 20220.81000.82000.75000.77300.773010,378,800
04 Oct 20220.80000.83400.79100.81600.81606,794,400
03 Oct 20220.82800.83000.77000.78000.78005,567,700
30 Sept 20220.87600.92000.79000.80700.807019,509,300
29 Sept 20220.83000.84000.76000.78800.78804,000,700
28 Sept 20220.82000.86500.82000.84700.84701,443,500
27 Sept 20220.88000.89300.82700.83000.83001,786,900
26 Sept 20220.84000.91000.83000.83800.83802,754,300
23 Sept 20220.82000.88000.80000.85900.85903,386,700
22 Sept 20220.91000.92000.82000.83700.83704,221,200
21 Sept 20220.93000.95400.86000.91000.91004,365,100
20 Sept 20220.96000.98700.92000.93200.93202,433,700
19 Sept 20221.00001.03000.91000.95800.958010,436,700
16 Sept 20221.03001.05001.00001.01001.01004,617,300
15 Sept 20221.06001.10001.03001.04001.04002,596,500
14 Sept 20221.03001.07001.00001.05001.05003,986,400
13 Sept 20221.08001.08001.01001.03001.03008,498,800
12 Sept 20221.12001.12001.08001.10001.10003,729,100
09 Sept 20221.09001.13001.07001.09001.09003,044,800
08 Sept 20221.04001.12001.04001.10001.10002,866,800
07 Sept 20221.04001.08001.02001.08001.08002,684,800
06 Sept 20221.03001.05001.00001.03001.03002,883,300
02 Sept 20221.05001.07001.00001.01001.01005,834,800
01 Sept 20221.08001.10001.03001.05001.05005,522,100
31 Aug 20221.14001.15901.08001.10001.10004,619,000
30 Aug 20221.16001.18001.12001.13001.13004,123,400
29 Aug 20221.15001.18001.13001.14001.14002,931,300
26 Aug 20221.25001.25001.16001.17001.17004,278,800
25 Aug 20221.23001.24001.19001.24001.24002,831,300
24 Aug 20221.20001.26001.17001.21001.21003,731,800
23 Aug 20221.19001.22001.18001.20001.20003,754,600
22 Aug 20221.25001.25001.16001.19001.19006,844,800
19 Aug 20221.33001.33001.24001.27001.270010,669,100
18 Aug 20221.32001.38001.30001.37001.37005,919,400
17 Aug 20221.40001.40001.31001.31001.31009,011,800
16 Aug 20221.36501.44501.34001.41001.41008,154,400
15 Aug 20221.42001.47001.33001.36001.360014,189,700
12 Aug 20221.46001.46001.36001.43001.430016,976,100
11 Aug 20221.70001.70001.38001.39001.390036,090,900
10 Aug 20221.79001.88001.72001.86001.86005,115,500
09 Aug 20221.86001.86001.68001.72001.72003,978,000
08 Aug 20221.73001.92001.72001.84001.84006,323,000
05 Aug 20221.66001.72901.61001.66001.66004,831,500
04 Aug 20221.80001.87001.73001.73001.73004,133,900
03 Aug 20221.70001.80001.66001.80001.80005,188,300
02 Aug 20221.55001.71001.54001.67001.67003,680,500
01 Aug 20221.54001.60001.50001.58001.58004,116,700
29 Jul 20221.62001.62001.54001.57001.57002,918,800
28 Jul 20221.56001.63001.50001.60001.60004,562,900
27 Jul 20221.52001.57001.48001.55001.55004,493,700
26 Jul 20221.52001.53001.40001.48001.48004,271,000
25 Jul 20221.62001.63001.53001.54001.54002,824,300
22 Jul 20221.78001.79001.54001.59001.59005,364,200
21 Jul 20221.88001.88001.74001.79001.79003,592,600
20 Jul 20221.53001.85001.53001.85001.850012,597,000
19 Jul 20221.47001.55001.47001.55001.55005,141,900
18 Jul 20221.51001.56001.44001.46001.46007,135,000
15 Jul 20221.46001.50001.42001.46001.46009,683,200
14 Jul 20221.43001.49001.38001.44001.44007,559,300
13 Jul 20221.44001.58001.39901.44001.44007,803,600
12 Jul 20221.50101.57001.42001.46001.46008,104,400
11 Jul 20221.63001.64001.49001.50001.50006,135,400
08 Jul 20221.62001.74001.57001.63001.63007,653,200
07 Jul 20221.61001.70001.59001.60001.60005,670,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...