UK markets closed

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3600-0.0700 (-4.90%)
As of 12:17PM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20221.42001.47001.33001.36001.36009,609,102
12 Aug 20221.46001.46001.36001.43001.430016,930,000
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 20221.66001.72901.61001.66001.66004,819,500
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 20221.62001.62001.54001.57001.57002,913,200
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 20221.78001.79001.54001.59001.59005,333,400
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 20221.46001.50001.42001.46001.46009,679,400
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 20221.62001.74001.57001.63001.63007,649,900
07 Jul 20221.61001.70001.59001.60001.60005,670,800
06 Jul 20221.69001.73001.59001.60001.60005,005,500
05 Jul 20221.55001.69001.48001.68001.68003,529,300
01 Jul 20221.56001.60001.50001.55001.55003,559,400
30 Jun 20221.50001.59501.42001.58001.58004,456,700
29 Jun 20221.58001.59501.47001.51001.51003,390,000
28 Jun 20221.68001.77001.60001.61001.61002,861,700
27 Jun 20221.73001.75001.65001.69001.69003,120,300
24 Jun 20221.79001.82001.70001.72001.72005,139,600
23 Jun 20221.67001.77001.64001.76001.76004,712,300
22 Jun 20221.61001.75001.57301.67001.67007,872,800
21 Jun 20221.49001.74001.46001.63001.630014,040,800
17 Jun 20221.35001.43001.32001.40001.40003,411,900
16 Jun 20221.35001.39001.29001.31001.31004,041,000
15 Jun 20221.36001.45001.32001.44001.44004,350,800
14 Jun 20221.38001.40001.28001.36001.36004,053,400
13 Jun 20221.49001.49001.31001.32001.32006,779,200
10 Jun 20221.57001.63001.50001.53001.53004,053,400
09 Jun 20221.70001.72001.59001.61001.61005,238,800
08 Jun 20221.71001.84001.71001.72001.72004,445,000
07 Jun 20221.69001.74001.65001.74001.74002,314,000
06 Jun 20221.73001.83001.68001.72001.72005,350,900
03 Jun 20221.76001.77001.68001.73001.73002,967,500
02 Jun 20221.72001.83001.65001.80001.80005,208,900
01 Jun 20221.85001.85001.67001.67001.67004,496,500
31 May 20221.81001.87001.76001.78001.78005,660,900
27 May 20221.78001.83001.74501.81001.81005,995,900
26 May 20221.64001.82001.63001.75001.75007,606,400
25 May 20221.66001.69001.57001.67001.67005,311,100
24 May 20221.82001.83001.65001.68001.68003,562,500
23 May 20221.93001.93001.78001.84001.84003,157,000
20 May 20222.00002.00001.77001.87001.87004,433,700
19 May 20221.85002.01001.84001.91001.91005,575,800
18 May 20221.91602.04001.87001.88001.88005,181,700
17 May 20221.93002.05001.86002.00002.00005,384,300
16 May 20221.96001.99001.82001.84001.84004,802,000
13 May 20221.70001.97001.68001.94001.94007,461,100
12 May 20221.44001.61001.37001.60001.60009,081,000
11 May 20221.60501.70001.45001.45001.450012,151,500
10 May 20221.68001.78001.50001.64001.640018,108,200
09 May 20221.90001.99001.55501.56001.560016,067,700
06 May 20222.07002.07001.91001.97001.97007,242,900
05 May 20222.22002.22001.98002.00002.00004,526,700
04 May 20222.06002.23002.00002.20002.20008,530,800
03 May 20222.09002.25002.02002.06002.06008,523,400
02 May 20221.96002.09001.92002.09002.090012,477,400
29 Apr 20222.02002.09001.92001.93001.930011,865,800
28 Apr 20222.25002.28002.05002.06002.060030,650,300
27 Apr 20222.30002.36002.22002.22002.22005,114,900
26 Apr 20222.50002.50002.23002.27002.27005,554,900
25 Apr 20222.43002.53002.41002.48002.48006,239,000
22 Apr 20222.73002.76902.45002.45002.450014,125,300
21 Apr 20222.91002.97002.73002.75002.75004,641,100
20 Apr 20223.14003.15002.79002.83002.830013,978,400
19 Apr 20222.85003.19002.83003.15003.150023,213,200
18 Apr 20222.98002.99502.77002.84002.840011,983,800
14 Apr 20223.11003.12002.94003.00003.000015,185,300
13 Apr 20223.11003.17003.03003.16003.160013,712,700
12 Apr 20223.19003.29003.03003.08003.08009,105,000
11 Apr 20223.16003.22003.04003.10003.10008,694,600
08 Apr 20223.42003.42003.14003.15003.15006,921,800
07 Apr 20223.70003.72003.32003.42003.42004,839,700
06 Apr 20223.76003.77003.58503.69003.69005,455,500
05 Apr 20223.91003.96003.79003.86003.86002,080,000
04 Apr 20223.72004.02003.68003.92003.92004,643,000
01 Apr 20223.84003.86003.57003.70003.70004,534,600
31 Mar 20223.88003.90003.68003.73003.73003,154,500
30 Mar 20223.88004.13003.79003.82003.82004,711,200
29 Mar 20223.73004.06003.72004.03004.03005,193,200
28 Mar 20223.79003.81003.52003.64003.64003,821,400
25 Mar 20224.05004.09003.70103.79003.79005,238,700
24 Mar 20223.94004.12003.85004.10004.10004,245,000
23 Mar 20223.85003.99503.69003.81003.81003,444,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...