UK markets open in 4 hours 16 minutes

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.03+0.50 (+3.99%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 Jul 202113.0013.2012.7112.8712.871,484,400
29 Jul 202113.6113.7812.8613.0113.012,505,400
28 Jul 202113.1513.6113.1513.4813.481,333,800
27 Jul 202113.7313.7713.0213.1513.151,883,200
26 Jul 202113.7113.9913.4113.7913.791,333,800
23 Jul 202113.9114.0013.4713.8113.811,990,200
22 Jul 202114.0914.1413.7814.0014.001,898,100
21 Jul 202113.8714.4813.7714.1414.141,731,500
20 Jul 202113.9114.0013.6113.7813.782,288,100
19 Jul 202113.4813.8713.0513.8613.862,195,100
16 Jul 202113.7213.8713.4813.5113.512,932,800
15 Jul 202113.4913.6113.2013.5113.513,948,000
14 Jul 202114.5114.5813.3113.3713.373,025,200
13 Jul 202114.8614.9314.2214.2914.292,021,100
12 Jul 202115.5515.7514.9215.0015.001,510,600
09 Jul 202115.3815.8615.1215.5515.551,957,800
08 Jul 202114.3015.4714.2815.4015.402,640,300
07 Jul 202114.9915.0014.3314.6514.652,227,300
06 Jul 202115.2215.3414.8514.9314.932,276,600
02 Jul 202115.6015.6615.0115.2015.202,275,900
01 Jul 202115.6615.9115.4615.5915.592,156,500
30 Jun 202116.0216.3015.5215.6715.673,073,700
29 Jun 202116.1116.2015.8616.0816.082,396,200
28 Jun 202116.6416.8416.1016.1616.163,658,600
25 Jun 202117.5617.5616.6216.6516.652,910,900
24 Jun 202116.9217.6716.7117.1117.114,362,700
23 Jun 202116.3617.0416.2316.5716.574,306,100
22 Jun 202117.4517.4516.0616.1216.126,680,400
21 Jun 202118.2518.2817.0017.5917.594,532,100
18 Jun 202118.3018.9917.8517.9117.9112,059,400
17 Jun 202121.4521.6419.8520.8720.875,676,800
16 Jun 202122.6722.9320.5321.9621.9613,285,300
15 Jun 202118.5620.4318.5219.9019.904,890,200
14 Jun 202119.1419.3018.6218.7818.781,740,700
11 Jun 202119.7219.9619.1119.2019.201,659,800
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 202120.7620.8819.9020.6420.642,727,300
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 202117.3718.9217.3718.2918.291,881,800
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 202117.8718.7517.8718.5218.522,087,300
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 202117.9818.6017.8518.6018.602,337,600
29 Apr 202119.8619.9517.5419.0519.053,078,700
28 Apr 202117.9419.3917.8019.3319.333,292,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...