UK markets closed

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3500-0.2100 (-5.90%)
As of 01:15PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20223.75013.80003.18003.35003.350023,161,752
25 Jan 20223.84004.01003.51003.56003.560012,040,800
24 Jan 20224.19004.22003.25004.02004.020025,618,700
21 Jan 20225.00005.06004.37004.43504.435011,088,600
20 Jan 20225.94005.97805.10005.11005.11008,463,400
19 Jan 20226.11006.23005.77505.79005.79002,946,200
18 Jan 20226.56006.56006.02006.02006.02004,295,700
14 Jan 20226.71006.78006.44006.70006.70002,014,900
13 Jan 20227.19007.20006.75006.77006.77002,510,200
12 Jan 20227.25007.31507.00507.13007.13001,961,700
11 Jan 20226.56007.25006.55007.20007.20003,329,400
10 Jan 20227.03007.13206.46006.49006.49003,855,100
07 Jan 20227.00007.25506.93007.19007.19001,767,300
06 Jan 20227.00007.19006.65006.92006.92003,628,100
05 Jan 20227.62007.62006.96006.99006.99003,771,200
04 Jan 20227.76007.88307.47507.62007.62001,680,700
03 Jan 20227.56007.88007.47007.78007.78002,466,900
31 Dec 20217.83008.03007.37007.42007.42003,498,500
30 Dec 20217.85008.20007.69007.86007.86003,675,600
29 Dec 20217.98008.07007.64007.91007.91002,681,100
28 Dec 20217.83008.30007.80007.97007.97002,329,400
27 Dec 20218.06008.25007.75107.79007.79002,982,100
23 Dec 20217.80008.17007.61007.99007.99001,952,700
22 Dec 20217.75007.93007.60007.74007.74001,946,300
21 Dec 20217.51007.76407.47007.72007.72002,392,300
20 Dec 20217.97007.99007.27007.35007.35003,359,600
17 Dec 20217.40008.08007.10008.00008.00003,254,500
16 Dec 20217.73508.03007.25007.38007.38002,708,100
15 Dec 20217.33007.46006.87007.40007.40003,160,800
14 Dec 20217.15207.58007.11007.33007.33004,624,900
13 Dec 20217.84008.02007.26007.29007.29003,230,700
10 Dec 20217.97008.04907.67007.82007.82002,524,300
09 Dec 20218.45008.48007.85007.87007.87001,955,000
08 Dec 20218.00008.44007.86008.40008.40003,145,000
07 Dec 20217.85008.14007.74007.90007.90005,306,400
06 Dec 20217.59007.65007.06007.53007.53005,353,800
03 Dec 20218.55008.61007.46007.70007.70006,846,200
02 Dec 20218.91009.02008.21008.57008.57003,804,000
01 Dec 20219.61009.74008.81008.83008.83003,244,800
30 Nov 20219.66009.83009.13009.39009.39003,205,400
29 Nov 20219.82009.96009.52009.66009.66002,942,700
26 Nov 20219.23009.65009.18009.62009.62001,539,900
24 Nov 20219.04009.65908.91009.55009.55006,490,300
23 Nov 20219.930010.19008.87008.93008.93009,008,700
22 Nov 202110.574010.65009.75009.76009.76007,994,500
19 Nov 20219.920010.84009.860010.500010.500032,596,000
18 Nov 202110.730010.86009.71009.91009.910014,392,300
17 Nov 202111.370011.500010.550010.730010.730012,735,500
16 Nov 202113.710013.770013.070013.250013.25001,149,600
15 Nov 202113.610013.915013.060013.520013.52001,521,000
12 Nov 202114.010014.630013.325013.550013.55002,523,800
11 Nov 202113.660014.519013.510014.150014.15001,972,300
10 Nov 202112.945013.740012.800013.460013.46003,457,400
09 Nov 202114.170014.320012.580012.880012.880011,215,900
08 Nov 202116.750017.920016.750017.790017.79002,430,900
05 Nov 202117.272017.272016.410016.700016.70001,412,400
04 Nov 202117.360017.390016.810017.260017.26001,200,400
03 Nov 202117.810017.990016.850017.160017.16001,993,800
02 Nov 202117.589017.920016.910017.800017.80001,387,600
01 Nov 202116.610017.680016.600017.630017.63002,607,600
29 Oct 202116.390016.678016.010016.530016.53001,104,700
28 Oct 202115.450016.350015.321016.170016.17001,676,800
27 Oct 202115.220015.480015.000015.250015.2500938,500
26 Oct 202115.500015.870014.960015.190015.1900945,800
25 Oct 202114.620015.950014.620015.770015.77001,605,600
22 Oct 202115.050015.150014.350014.660014.6600693,700
21 Oct 202114.850015.420014.800014.970014.9700811,300
20 Oct 202115.210015.210014.630014.940014.94001,560,200
19 Oct 202114.710015.280014.430015.220015.2200927,100
18 Oct 202114.420014.690014.240014.380014.3800541,200
15 Oct 202114.800014.890014.180014.420014.4200888,800
14 Oct 202114.850015.010014.220014.460014.46001,088,400
13 Oct 202115.550015.660014.470014.870014.87001,274,900
12 Oct 202115.440015.890015.220015.550015.55001,179,100
11 Oct 202114.780015.757014.500015.090015.09002,221,900
08 Oct 202113.520014.570013.512014.460014.46001,313,200
07 Oct 202112.590013.900012.510013.630013.63001,499,700
06 Oct 202112.470012.770012.270012.680012.6800823,900
05 Oct 202112.300012.660012.050012.630012.63001,014,200
04 Oct 202113.330013.430012.230012.240012.24002,237,800
01 Oct 202113.160013.380012.940013.380013.3800808,600
30 Sept 202113.230013.311012.830013.150013.15001,317,900
29 Sept 202113.260013.570013.080013.210013.2100768,200
28 Sept 202113.530013.570012.930013.200013.20001,437,800
27 Sept 202112.920013.770012.910013.610013.61001,236,900
24 Sept 202113.130013.380012.660013.010013.01001,207,400
23 Sept 202112.770013.280012.525013.210013.21001,522,400
22 Sept 202112.680012.990012.500012.660012.6600934,700
21 Sept 202112.510012.790012.260012.560012.5600902,800
20 Sept 202112.500012.710012.380012.510012.51001,766,900
17 Sept 202112.410013.250012.410013.030013.03002,080,700
16 Sept 202112.390012.585012.380012.530012.53001,129,900
15 Sept 202112.390012.640012.370012.490012.4900752,600
14 Sept 202112.750012.870012.300012.420012.42001,194,100
13 Sept 202112.490012.950012.320012.620012.62001,522,200
10 Sept 202112.460012.700012.300012.480012.48001,240,900
09 Sept 202112.000012.470011.911012.440012.44001,017,700
08 Sept 202112.780012.800011.970012.100012.10002,451,700
07 Sept 202112.710012.920012.200012.820012.82001,944,700
03 Sept 202112.490012.850012.290012.640012.64001,221,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...