UK markets open in 5 hours 46 minutes

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.1371-0.0029 (-2.07%)
At close: 04:00PM EDT
0.1380 +0.00 (+0.66%)
After hours: 07:59PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20230.14720.14810.13510.13710.13717,965,597
29 Mar 20230.14000.14300.13600.14000.14007,963,100
28 Mar 20230.15000.15100.13800.14000.140010,005,500
27 Mar 20230.15600.15600.14500.15200.15205,472,900
24 Mar 20230.15200.15400.14500.15000.15003,481,700
23 Mar 20230.15400.15500.14500.14700.14706,753,200
22 Mar 20230.16400.16700.14900.15000.15006,489,400
21 Mar 20230.16500.17000.15700.16000.16007,110,500
20 Mar 20230.15500.17200.14500.16000.16007,101,300
17 Mar 20230.15500.15800.14500.15200.152048,224,900
16 Mar 20230.18000.18500.15000.15500.155021,060,100
15 Mar 20230.16400.17000.14500.16200.162012,332,400
14 Mar 20230.18000.19200.16200.16400.16408,083,300
13 Mar 20230.20900.21300.17100.17900.179017,484,100
10 Mar 20230.21100.22100.19000.20600.20605,265,900
09 Mar 20230.21600.22800.21000.21000.21005,009,200
08 Mar 20230.23700.23700.21600.22000.220014,866,300
07 Mar 20230.26000.26000.23000.24300.243019,603,800
06 Mar 20230.27000.27000.25100.25400.25404,405,300
03 Mar 20230.26700.27000.25100.27000.27004,088,100
02 Mar 20230.27100.27500.25500.26000.26003,277,000
01 Mar 20230.27400.27800.26500.27200.27202,335,800
28 Feb 20230.27800.28000.26100.27500.27502,518,400
27 Feb 20230.30000.31000.26100.27800.27806,602,500
24 Feb 20230.30300.31200.28200.29300.29305,563,100
23 Feb 20230.32300.32900.30100.30400.30404,182,100
22 Feb 20230.34000.36400.32000.32000.32007,342,700
21 Feb 20230.31200.37100.31000.35000.35008,075,600
17 Feb 20230.34300.34500.31100.32600.32604,957,100
16 Feb 20230.34100.36300.34000.34600.34604,098,800
15 Feb 20230.33000.35900.32600.34600.34605,233,200
14 Feb 20230.31300.37300.30300.34100.34106,342,300
13 Feb 20230.35000.35400.32000.33000.33006,529,700
10 Feb 20230.36200.38000.35000.35100.35103,843,700
09 Feb 20230.38000.39000.36000.38000.38004,580,300
08 Feb 20230.40500.40500.36100.38000.38005,432,100
07 Feb 20230.39500.40000.37000.39200.39204,151,200
06 Feb 20230.39700.40000.38500.40000.40005,644,000
03 Feb 20230.39600.41000.38500.38900.38906,417,000
02 Feb 20230.39500.43500.38200.40300.403010,801,700
01 Feb 20230.38400.38500.36000.37800.37808,629,100
31 Jan 20230.37900.40000.37500.40000.40008,654,200
30 Jan 20230.40000.42800.38900.39000.39008,315,300
27 Jan 20230.38900.42000.36100.40600.406014,448,200
26 Jan 20230.41200.43500.38200.39000.39007,038,400
25 Jan 20230.41000.42000.38600.39100.39107,394,500
24 Jan 20230.42000.45900.41000.42000.42007,908,400
23 Jan 20230.44500.48000.41000.43200.432014,406,200
20 Jan 20230.46600.49800.40000.46000.460018,583,300
19 Jan 20230.39000.43900.37500.41500.415020,446,900
18 Jan 20230.59700.59700.43000.44900.449028,953,800
17 Jan 20230.64800.65000.55000.61000.610026,179,000
13 Jan 20230.65300.94000.60000.63500.6350146,503,500
12 Jan 20230.31000.60200.28000.54000.540093,597,900
11 Jan 20230.26300.31000.25200.27000.270015,886,300
10 Jan 20230.22000.25800.21200.24800.24807,768,200
09 Jan 20230.21300.22000.20500.21200.21204,015,600
06 Jan 20230.20800.21600.19500.20000.20005,246,500
05 Jan 20230.23700.24000.20600.21400.21407,265,500
04 Jan 20230.19500.23200.18000.23200.23208,938,300
03 Jan 20230.18000.19800.16800.17900.17909,252,300
30 Dec 20220.15400.17000.14300.16000.160011,093,300
29 Dec 20220.15000.15900.14800.15000.15006,069,000
28 Dec 20220.15100.15700.14100.15000.15008,100,600
27 Dec 20220.16600.17000.14700.15400.15408,708,300
23 Dec 20220.17700.17900.16300.16300.16306,721,700
22 Dec 20220.18600.19500.16100.17800.17808,148,800
21 Dec 20220.20400.20800.18500.18700.18708,903,600
20 Dec 20220.20500.20500.18400.20000.20008,075,400
19 Dec 20220.21800.22000.19000.19500.195014,672,900
16 Dec 20220.24100.24900.21600.22000.22007,873,100
15 Dec 20220.25000.25400.23200.25000.25004,531,700
14 Dec 20220.24600.25900.24000.25900.25905,661,100
13 Dec 20220.25400.28400.23500.24600.24606,396,800
12 Dec 20220.25600.25600.23000.24500.24505,414,100
09 Dec 20220.26600.26700.24000.25100.25109,995,300
08 Dec 20220.27000.28000.26000.26800.26804,240,200
07 Dec 20220.28000.29000.26000.26700.267010,852,300
06 Dec 20220.31700.35000.27900.29100.291014,038,700
05 Dec 20220.32900.34700.30000.31300.313017,518,800
02 Dec 20220.31000.33600.30500.33000.33006,810,900
01 Dec 20220.31800.35000.31000.32900.32909,154,400
30 Nov 20220.30000.31900.29000.31900.319014,338,400
29 Nov 20220.31000.31800.29000.30200.30208,437,100
28 Nov 20220.36000.37500.30000.30700.307038,993,500
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 20220.40700.41500.38500.39400.39409,031,500
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 20220.43000.57500.40200.53200.532021,776,900
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 20220.69700.69900.63500.65300.65308,531,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...