Arrival (ARVL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARVL Historical Return
If you invested $1000 in Arrival (ARVL) since IPO date, it would be worth $0.98 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $0.69. This corresponds to total returns of -99.9%, -99.93%, respectively, with annualized returns of -65.85%, -76.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARVL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2024 | 0.2 | 0.28 | 0.28 | 0.45 | 0.2 | 24,657 |
| February 26, 2024 | 0.06 | 0.62 | 0.62 | 0.84 | 0.06 | 37,169 |
| February 23, 2024 | 0.06 | 0.85 | 0.85 | 0.85 | 0.06 | 74,119 |
| February 22, 2024 | 0.06 | 0.14 | 0.14 | 0.25 | 0.06 | 15,627 |
| February 21, 2024 | 0.01 | 0.15 | 0.15 | 0.2 | 0.01 | 8,797 |
| February 20, 2024 | 0.15 | 0.21 | 0.21 | 0.23 | 0.15 | 128,356 |
| February 16, 2024 | 0.15 | 0.19 | 0.19 | 0.19 | 0.15 | 11,392 |
| February 15, 2024 | 0.14 | 0.2 | 0.2 | 0.2 | 0.14 | 22,962 |
| February 14, 2024 | 0.1 | 0.14 | 0.14 | 0.22 | 0.1 | 20,691 |
| February 13, 2024 | 0.15 | 0.13 | 0.13 | 0.29 | 0.13 | 18,078 |
| February 12, 2024 | 0.07 | 0.15 | 0.15 | 0.27 | 0.07 | 13,365 |
| February 09, 2024 | 0.18 | 0.19 | 0.19 | 0.28 | 0.18 | 61,832 |
| February 08, 2024 | 0.15 | 0.24 | 0.24 | 0.28 | 0.15 | 14,034 |
| February 07, 2024 | 0.11 | 0.25 | 0.25 | 0.28 | 0.11 | 47,890 |
| February 06, 2024 | 0.05 | 0.15 | 0.15 | 0.3 | 0.05 | 120,560 |
| February 05, 2024 | 0.15 | 0.15 | 0.15 | 0.3 | 0.05 | 155,134 |
| February 02, 2024 | 0.3 | 0.15 | 0.15 | 0.3 | 0.05 | 163,041 |
| February 01, 2024 | 0.3 | 0.3 | 0.3 | 0.3 | 0.28 | 122,999 |
| January 31, 2024 | 0.39 | 0.3 | 0.3 | 0.39 | 0.01 | 611,225 |
| January 30, 2024 | 0.38 | 0.45 | 0.45 | 0.56 | 0.3 | 549,368 |
| January 29, 2024 | 0.59 | 0.49 | 0.49 | 0.68 | 0.48 | 2.47M |
| January 26, 2024 | 0.75 | 0.74 | 0.74 | 0.75 | 0.7 | 189,238 |
| January 25, 2024 | 0.73 | 0.7 | 0.7 | 0.74 | 0.7 | 148,246 |
| January 24, 2024 | 0.81 | 0.72 | 0.72 | 0.85 | 0.71 | 509,449 |
| January 23, 2024 | 0.95 | 0.83 | 0.83 | 0.97 | 0.82 | 486,021 |
| January 22, 2024 | 1.13 | 0.92 | 0.92 | 1.14 | 0.9 | 755,212 |
| January 19, 2024 | 1.11 | 1.14 | 1.14 | 1.15 | 1.06 | 149,226 |
| January 18, 2024 | 1.06 | 1.1 | 1.1 | 1.1 | 1.05 | 100,042 |
| January 17, 2024 | 1.01 | 1.04 | 1.04 | 1.05 | 1 | 62,576 |
| January 16, 2024 | 1.05 | 1.04 | 1.04 | 1.09 | 1.01 | 97,030 |
| January 12, 2024 | 1.06 | 1.07 | 1.07 | 1.11 | 1.03 | 98,520 |
| January 11, 2024 | 1.03 | 1.05 | 1.05 | 1.07 | 0.97 | 125,755 |
| January 10, 2024 | 1.08 | 1.06 | 1.06 | 1.11 | 1.03 | 107,688 |
| January 09, 2024 | 1.11 | 1.07 | 1.07 | 1.11 | 1.07 | 85,935 |
| January 08, 2024 | 1.15 | 1.1 | 1.1 | 1.16 | 1.08 | 74,678 |
| January 05, 2024 | 1.1 | 1.13 | 1.13 | 1.16 | 1.09 | 80,200 |
| January 04, 2024 | 1.1 | 1.12 | 1.12 | 1.18 | 1.09 | 96,292 |
| January 03, 2024 | 1.11 | 1.07 | 1.07 | 1.17 | 1.07 | 203,176 |
| January 02, 2024 | 1.24 | 1.19 | 1.19 | 1.24 | 1.13 | 152,434 |
| December 29, 2023 | 1.21 | 1.14 | 1.14 | 1.27 | 1.12 | 167,048 |
| December 28, 2023 | 1.22 | 1.21 | 1.21 | 1.26 | 1.2 | 101,227 |
| December 27, 2023 | 1.26 | 1.23 | 1.23 | 1.27 | 1.21 | 105,639 |
| December 26, 2023 | 1.22 | 1.24 | 1.24 | 1.28 | 1.2 | 133,432 |
| December 22, 2023 | 1.25 | 1.22 | 1.22 | 1.26 | 1.18 | 102,504 |
| December 21, 2023 | 1.22 | 1.2 | 1.2 | 1.26 | 1.18 | 124,844 |
| December 20, 2023 | 1.21 | 1.18 | 1.18 | 1.27 | 1.18 | 174,946 |
| December 19, 2023 | 1.27 | 1.24 | 1.24 | 1.34 | 1.22 | 145,894 |
| December 18, 2023 | 1.27 | 1.23 | 1.23 | 1.31 | 1.21 | 88,443 |
| December 15, 2023 | 1.29 | 1.29 | 1.29 | 1.4 | 1.23 | 170,406 |
| December 14, 2023 | 1.26 | 1.29 | 1.29 | 1.36 | 1.25 | 150,124 |
| December 13, 2023 | 1.17 | 1.26 | 1.26 | 1.27 | 1.15 | 60,096 |
| December 12, 2023 | 1.25 | 1.16 | 1.16 | 1.25 | 1.15 | 91,799 |
| December 11, 2023 | 1.22 | 1.19 | 1.19 | 1.27 | 1.18 | 129,002 |
| December 08, 2023 | 1.29 | 1.26 | 1.26 | 1.31 | 1.25 | 47,675 |
| December 07, 2023 | 1.33 | 1.27 | 1.27 | 1.33 | 1.25 | 79,272 |
| December 06, 2023 | 1.3 | 1.31 | 1.31 | 1.37 | 1.3 | 99,179 |
| December 05, 2023 | 1.3 | 1.32 | 1.32 | 1.34 | 1.28 | 72,124 |
| December 04, 2023 | 1.25 | 1.32 | 1.32 | 1.36 | 1.23 | 96,373 |
| December 01, 2023 | 1.22 | 1.31 | 1.31 | 1.35 | 1.17 | 286,957 |
| November 30, 2023 | 1.32 | 1.2 | 1.2 | 1.32 | 1.16 | 92,552 |
AD
