Arvinas Inc NASDAQ:ARVN Historical Prices

Below are the 1365 trading days of historical prices for ARVN.

# Exchange Symbol Date Open High Low Close
1365 NASDAQ ARVN Fri, Mar 1, 2024 46.90 51.51 46.51 47.30
1364 NASDAQ ARVN Thu, Feb 29, 2024 47.46 48.19 45.89 45.98
1363 NASDAQ ARVN Wed, Feb 28, 2024 47.55 48.07 45.65 45.94
1362 NASDAQ ARVN Tue, Feb 27, 2024 48.79 49.40 45.92 48.01
1361 NASDAQ ARVN Mon, Feb 26, 2024 46.77 48.83 46.67 48.79
1360 NASDAQ ARVN Fri, Feb 23, 2024 47.00 47.63 45.78 47.00
1359 NASDAQ ARVN Thu, Feb 22, 2024 49.21 49.60 46.15 46.51
1358 NASDAQ ARVN Wed, Feb 21, 2024 48.79 50.05 46.68 47.70
1357 NASDAQ ARVN Tue, Feb 20, 2024 51.50 51.99 49.28 50.60
1356 NASDAQ ARVN Fri, Feb 16, 2024 51.22 53.08 50.73 52.31
1355 NASDAQ ARVN Thu, Feb 15, 2024 50.44 52.81 49.59 51.93
1354 NASDAQ ARVN Wed, Feb 14, 2024 47.25 49.90 46.35 49.37
1353 NASDAQ ARVN Tue, Feb 13, 2024 48.80 49.87 47.21 47.77
1352 NASDAQ ARVN Mon, Feb 12, 2024 49.81 52.00 49.69 51.18
1351 NASDAQ ARVN Fri, Feb 9, 2024 49.40 52.05 48.75 49.89
1350 NASDAQ ARVN Thu, Feb 8, 2024 47.81 49.69 47.46 48.28
1349 NASDAQ ARVN Wed, Feb 7, 2024 48.99 49.50 47.31 47.48
1348 NASDAQ ARVN Tue, Feb 6, 2024 46.72 49.08 46.58 49.01
1347 NASDAQ ARVN Mon, Feb 5, 2024 45.24 47.22 44.65 46.30
1346 NASDAQ ARVN Fri, Feb 2, 2024 45.14 46.63 42.62 45.97
1345 NASDAQ ARVN Thu, Feb 1, 2024 43.46 46.82 42.62 45.65
1344 NASDAQ ARVN Wed, Jan 31, 2024 39.49 43.16 39.27 41.50
1343 NASDAQ ARVN Tue, Jan 30, 2024 39.36 39.67 38.52 39.47
1342 NASDAQ ARVN Mon, Jan 29, 2024 36.93 39.81 36.53 39.54
1341 NASDAQ ARVN Fri, Jan 26, 2024 38.13 38.70 36.47 36.83
1340 NASDAQ ARVN Thu, Jan 25, 2024 37.25 39.59 37.03 37.77
1339 NASDAQ ARVN Wed, Jan 24, 2024 37.39 38.00 35.80 36.73
1338 NASDAQ ARVN Tue, Jan 23, 2024 37.22 37.60 36.11 36.38
1337 NASDAQ ARVN Mon, Jan 22, 2024 36.80 37.73 35.85 36.55
1336 NASDAQ ARVN Fri, Jan 19, 2024 36.92 37.09 35.51 36.42
1335 NASDAQ ARVN Thu, Jan 18, 2024 36.48 36.48 35.42 36.38
1334 NASDAQ ARVN Wed, Jan 17, 2024 37.21 37.65 36.13 36.38
1333 NASDAQ ARVN Tue, Jan 16, 2024 37.76 38.42 35.99 38.10
1332 NASDAQ ARVN Fri, Jan 12, 2024 38.68 39.75 38.01 38.72
1331 NASDAQ ARVN Thu, Jan 11, 2024 38.16 38.67 37.59 37.94
1330 NASDAQ ARVN Wed, Jan 10, 2024 39.23 39.51 38.11 38.77
1329 NASDAQ ARVN Tue, Jan 9, 2024 40.24 40.86 38.96 39.36
1328 NASDAQ ARVN Mon, Jan 8, 2024 40.48 41.20 38.65 40.89
1327 NASDAQ ARVN Fri, Jan 5, 2024 40.95 41.49 39.58 40.57
1326 NASDAQ ARVN Thu, Jan 4, 2024 41.24 41.79 40.60 41.42
1325 NASDAQ ARVN Wed, Jan 3, 2024 40.97 42.08 40.21 41.21
1324 NASDAQ ARVN Tue, Jan 2, 2024 40.76 42.83 39.25 41.50
1323 NASDAQ ARVN Fri, Dec 29, 2023 41.76 42.66 41.06 41.16
1322 NASDAQ ARVN Thu, Dec 28, 2023 42.16 42.84 41.42 41.99
1321 NASDAQ ARVN Wed, Dec 27, 2023 41.65 42.38 40.82 42.33
1320 NASDAQ ARVN Tue, Dec 26, 2023 40.00 41.62 40.00 41.09
1319 NASDAQ ARVN Fri, Dec 22, 2023 37.93 39.90 37.60 39.64
1318 NASDAQ ARVN Thu, Dec 21, 2023 37.44 37.97 36.80 37.66
1317 NASDAQ ARVN Wed, Dec 20, 2023 37.91 38.06 36.41 36.45
1316 NASDAQ ARVN Tue, Dec 19, 2023 37.93 37.97 35.50 37.87
1315 NASDAQ ARVN Mon, Dec 18, 2023 36.38 36.55 35.37 35.43
1314 NASDAQ ARVN Fri, Dec 15, 2023 35.90 38.00 35.66 36.64
1313 NASDAQ ARVN Thu, Dec 14, 2023 35.78 36.33 34.66 35.68
1312 NASDAQ ARVN Wed, Dec 13, 2023 32.54 34.39 31.72 33.97
1311 NASDAQ ARVN Tue, Dec 12, 2023 34.08 34.28 32.37 32.45
1310 NASDAQ ARVN Mon, Dec 11, 2023 34.18 34.58 32.26 33.80
1309 NASDAQ ARVN Fri, Dec 8, 2023 33.05 36.94 32.87 34.16
1308 NASDAQ ARVN Thu, Dec 7, 2023 30.40 32.78 29.69 32.69
1307 NASDAQ ARVN Wed, Dec 6, 2023 24.41 30.99 24.11 30.30
1306 NASDAQ ARVN Tue, Dec 5, 2023 23.91 24.29 22.34 23.17
1305 NASDAQ ARVN Mon, Dec 4, 2023 23.60 25.06 23.59 24.10
1304 NASDAQ ARVN Fri, Dec 1, 2023 22.12 23.62 21.67 23.60
1303 NASDAQ ARVN Thu, Nov 30, 2023 24.26 24.54 21.70 21.97
1302 NASDAQ ARVN Wed, Nov 29, 2023 24.84 25.85 24.52 24.99
1301 NASDAQ ARVN Tue, Nov 28, 2023 24.33 24.62 23.10 24.42
1300 NASDAQ ARVN Mon, Nov 27, 2023 22.42 25.10 22.17 24.11
1299 NASDAQ ARVN Fri, Nov 24, 2023 21.58 22.12 21.58 21.87
1298 NASDAQ ARVN Wed, Nov 22, 2023 21.46 21.88 20.99 21.41
1297 NASDAQ ARVN Tue, Nov 21, 2023 21.35 21.72 20.28 20.80
1296 NASDAQ ARVN Mon, Nov 20, 2023 22.24 22.38 20.51 21.77
1295 NASDAQ ARVN Fri, Nov 17, 2023 21.00 21.49 20.60 20.92
1294 NASDAQ ARVN Thu, Nov 16, 2023 20.25 21.24 19.31 20.80
1293 NASDAQ ARVN Wed, Nov 15, 2023 19.78 20.88 19.78 20.30
1292 NASDAQ ARVN Tue, Nov 14, 2023 17.43 19.98 17.12 19.78
1291 NASDAQ ARVN Mon, Nov 13, 2023 14.81 16.80 14.64 16.59
1290 NASDAQ ARVN Fri, Nov 10, 2023 15.19 15.19 14.02 14.99
1289 NASDAQ ARVN Thu, Nov 9, 2023 16.83 16.83 15.00 15.16
1288 NASDAQ ARVN Wed, Nov 8, 2023 17.78 18.27 16.01 16.51
1287 NASDAQ ARVN Tue, Nov 7, 2023 17.10 17.82 16.87 17.79
1286 NASDAQ ARVN Mon, Nov 6, 2023 17.52 17.52 16.80 16.93
1285 NASDAQ ARVN Fri, Nov 3, 2023 16.72 17.88 16.72 17.52
1284 NASDAQ ARVN Thu, Nov 2, 2023 16.27 16.59 16.14 16.21
1283 NASDAQ ARVN Wed, Nov 1, 2023 16.02 16.06 15.09 15.98
1282 NASDAQ ARVN Tue, Oct 31, 2023 15.02 16.37 14.92 16.12
1281 NASDAQ ARVN Mon, Oct 30, 2023 14.47 15.15 14.26 15.08
1280 NASDAQ ARVN Fri, Oct 27, 2023 14.34 15.00 13.57 14.19
1279 NASDAQ ARVN Thu, Oct 26, 2023 14.39 14.64 13.94 14.31
1278 NASDAQ ARVN Wed, Oct 25, 2023 14.53 15.14 14.38 14.43
1277 NASDAQ ARVN Tue, Oct 24, 2023 14.71 15.65 14.56 14.76
1276 NASDAQ ARVN Mon, Oct 23, 2023 15.72 15.98 14.33 14.55
1275 NASDAQ ARVN Fri, Oct 20, 2023 15.26 15.29 14.70 14.83
1274 NASDAQ ARVN Thu, Oct 19, 2023 15.37 15.73 15.14 15.28
1273 NASDAQ ARVN Wed, Oct 18, 2023 16.30 16.42 15.26 15.38
1272 NASDAQ ARVN Tue, Oct 17, 2023 16.50 17.24 16.36 16.46
1271 NASDAQ ARVN Mon, Oct 16, 2023 16.80 17.31 16.50 16.78
1270 NASDAQ ARVN Fri, Oct 13, 2023 17.01 17.19 16.50 16.84
1269 NASDAQ ARVN Thu, Oct 12, 2023 19.30 19.30 16.95 16.97
1268 NASDAQ ARVN Wed, Oct 11, 2023 19.71 19.80 18.90 19.32
1267 NASDAQ ARVN Tue, Oct 10, 2023 19.03 20.10 19.03 19.69
1266 NASDAQ ARVN Mon, Oct 9, 2023 18.90 19.58 18.53 19.12
1265 NASDAQ ARVN Fri, Oct 6, 2023 18.47 19.10 18.28 19.09
1264 NASDAQ ARVN Thu, Oct 5, 2023 18.00 19.01 18.00 18.62
1263 NASDAQ ARVN Wed, Oct 4, 2023 19.12 19.12 17.75 18.08
1262 NASDAQ ARVN Tue, Oct 3, 2023 18.74 19.19 18.52 18.93
1261 NASDAQ ARVN Mon, Oct 2, 2023 19.47 19.62 18.58 18.84
1260 NASDAQ ARVN Fri, Sep 29, 2023 20.10 20.15 19.14 19.64
1259 NASDAQ ARVN Thu, Sep 28, 2023 20.33 20.72 19.57 19.79
1258 NASDAQ ARVN Wed, Sep 27, 2023 20.89 21.30 20.38 20.40
1257 NASDAQ ARVN Tue, Sep 26, 2023 21.23 21.77 20.77 20.86
1256 NASDAQ ARVN Mon, Sep 25, 2023 22.54 22.54 21.22 21.22
1255 NASDAQ ARVN Fri, Sep 22, 2023 23.24 23.48 22.44 22.72
1254 NASDAQ ARVN Thu, Sep 21, 2023 23.92 24.10 22.96 23.10
1253 NASDAQ ARVN Wed, Sep 20, 2023 24.80 24.80 23.78 24.23
1252 NASDAQ ARVN Tue, Sep 19, 2023 24.28 24.75 24.00 24.53
1251 NASDAQ ARVN Mon, Sep 18, 2023 24.24 24.93 23.97 24.32
1250 NASDAQ ARVN Fri, Sep 15, 2023 25.34 25.34 23.89 24.40
1249 NASDAQ ARVN Thu, Sep 14, 2023 26.91 27.19 25.21 25.26
1248 NASDAQ ARVN Wed, Sep 13, 2023 26.60 26.89 26.34 26.73
1247 NASDAQ ARVN Tue, Sep 12, 2023 27.81 27.81 25.66 26.36
1246 NASDAQ ARVN Mon, Sep 11, 2023 27.86 27.86 27.86 27.86
1245 NASDAQ ARVN Fri, Sep 8, 2023 26.48 27.70 25.96 27.62
1244 NASDAQ ARVN Thu, Sep 7, 2023 26.47 26.51 25.93 26.32
1243 NASDAQ ARVN Wed, Sep 6, 2023 27.46 27.53 26.18 26.62
1242 NASDAQ ARVN Tue, Sep 5, 2023 27.64 28.29 27.44 27.46
1241 NASDAQ ARVN Fri, Sep 1, 2023 28.50 28.99 27.69 27.85
1240 NASDAQ ARVN Thu, Aug 31, 2023 27.26 28.68 27.13 28.21
1239 NASDAQ ARVN Wed, Aug 30, 2023 26.36 27.27 26.25 27.24
1238 NASDAQ ARVN Tue, Aug 29, 2023 26.51 27.25 26.47 26.48
1237 NASDAQ ARVN Mon, Aug 28, 2023 27.19 27.68 26.50 26.58
1236 NASDAQ ARVN Fri, Aug 25, 2023 25.69 27.14 24.85 26.99
1235 NASDAQ ARVN Thu, Aug 24, 2023 26.21 26.30 25.42 25.64
1234 NASDAQ ARVN Wed, Aug 23, 2023 26.54 26.97 26.14 26.22
1233 NASDAQ ARVN Tue, Aug 22, 2023 26.66 26.66 25.59 26.33
1232 NASDAQ ARVN Mon, Aug 21, 2023 26.74 27.42 26.46 26.66
1231 NASDAQ ARVN Fri, Aug 18, 2023 25.01 27.00 25.01 26.90
1230 NASDAQ ARVN Thu, Aug 17, 2023 24.35 25.88 24.18 25.67
1229 NASDAQ ARVN Wed, Aug 16, 2023 24.59 24.76 24.16 24.28
1228 NASDAQ ARVN Tue, Aug 15, 2023 24.93 24.97 24.30 24.62
1227 NASDAQ ARVN Mon, Aug 14, 2023 24.53 25.11 24.00 25.10
1226 NASDAQ ARVN Fri, Aug 11, 2023 24.55 25.34 24.01 24.92
1225 NASDAQ ARVN Thu, Aug 10, 2023 23.85 25.37 23.85 24.75
1224 NASDAQ ARVN Wed, Aug 9, 2023 24.23 24.94 23.51 23.84
1223 NASDAQ ARVN Tue, Aug 8, 2023 24.08 24.39 22.45 24.30
1222 NASDAQ ARVN Mon, Aug 7, 2023 24.02 24.23 22.78 23.34
1221 NASDAQ ARVN Fri, Aug 4, 2023 23.81 24.41 23.21 24.02
1220 NASDAQ ARVN Thu, Aug 3, 2023 24.13 24.63 23.50 23.72
1219 NASDAQ ARVN Wed, Aug 2, 2023 24.41 24.91 24.05 24.35
1218 NASDAQ ARVN Tue, Aug 1, 2023 24.54 25.11 24.04 24.86
1217 NASDAQ ARVN Mon, Jul 31, 2023 22.42 25.23 22.42 24.72
1216 NASDAQ ARVN Fri, Jul 28, 2023 22.36 22.53 21.84 22.42
1215 NASDAQ ARVN Thu, Jul 27, 2023 22.47 22.47 21.68 21.92
1214 NASDAQ ARVN Wed, Jul 26, 2023 22.90 23.01 22.25 22.28
1213 NASDAQ ARVN Tue, Jul 25, 2023 23.63 23.83 22.91 22.98
1212 NASDAQ ARVN Mon, Jul 24, 2023 24.03 24.06 23.26 23.64
1211 NASDAQ ARVN Fri, Jul 21, 2023 23.56 23.96 23.18 23.92
1210 NASDAQ ARVN Thu, Jul 20, 2023 24.49 24.53 23.11 23.29
1209 NASDAQ ARVN Wed, Jul 19, 2023 24.44 25.03 24.44 24.61
1208 NASDAQ ARVN Tue, Jul 18, 2023 24.57 24.84 24.18 24.26
1207 NASDAQ ARVN Mon, Jul 17, 2023 24.19 24.99 24.00 24.60
1206 NASDAQ ARVN Fri, Jul 14, 2023 24.74 24.74 24.11 24.16
1205 NASDAQ ARVN Thu, Jul 13, 2023 24.21 24.73 23.79 24.63
1204 NASDAQ ARVN Wed, Jul 12, 2023 23.63 24.39 23.17 24.07
1203 NASDAQ ARVN Tue, Jul 11, 2023 23.00 23.44 22.62 22.93
1202 NASDAQ ARVN Mon, Jul 10, 2023 22.77 23.35 22.63 22.89
1201 NASDAQ ARVN Fri, Jul 7, 2023 23.41 23.83 22.71 22.80
1200 NASDAQ ARVN Thu, Jul 6, 2023 24.22 24.22 23.15 23.26
1199 NASDAQ ARVN Wed, Jul 5, 2023 24.87 25.35 24.40 24.73
1198 NASDAQ ARVN Mon, Jul 3, 2023 24.65 25.50 24.55 25.18
1197 NASDAQ ARVN Fri, Jun 30, 2023 26.47 26.56 24.78 24.82
1196 NASDAQ ARVN Thu, Jun 29, 2023 27.18 27.18 25.72 26.12
1195 NASDAQ ARVN Wed, Jun 28, 2023 26.99 27.70 26.54 26.97
1194 NASDAQ ARVN Tue, Jun 27, 2023 26.17 27.41 25.47 27.01
1193 NASDAQ ARVN Mon, Jun 26, 2023 25.91 26.22 25.40 25.93
1192 NASDAQ ARVN Fri, Jun 23, 2023 26.35 26.49 25.18 25.47
1191 NASDAQ ARVN Thu, Jun 22, 2023 27.14 27.33 26.65 26.79
1190 NASDAQ ARVN Wed, Jun 21, 2023 28.97 29.07 26.82 27.30
1189 NASDAQ ARVN Tue, Jun 20, 2023 29.00 29.78 28.30 29.29
1188 NASDAQ ARVN Fri, Jun 16, 2023 30.80 30.80 28.83 29.22
1187 NASDAQ ARVN Thu, Jun 15, 2023 29.04 30.67 28.38 30.33
1186 NASDAQ ARVN Wed, Jun 14, 2023 31.48 32.10 29.28 29.40
1185 NASDAQ ARVN Tue, Jun 13, 2023 28.85 32.20 28.27 31.43
1184 NASDAQ ARVN Mon, Jun 12, 2023 24.66 29.40 24.45 28.78
1183 NASDAQ ARVN Fri, Jun 9, 2023 24.70 25.76 23.95 24.50
1182 NASDAQ ARVN Thu, Jun 8, 2023 24.00 25.30 22.49 24.25
1181 NASDAQ ARVN Wed, Jun 7, 2023 23.49 24.45 23.11 24.01
1180 NASDAQ ARVN Tue, Jun 6, 2023 23.12 23.85 22.56 23.54
1179 NASDAQ ARVN Mon, Jun 5, 2023 23.08 23.67 22.85 23.15
1178 NASDAQ ARVN Fri, Jun 2, 2023 22.11 23.26 21.90 23.23
1177 NASDAQ ARVN Thu, Jun 1, 2023 21.82 22.27 21.43 21.73
1176 NASDAQ ARVN Wed, May 31, 2023 21.84 22.72 21.21 21.83
1175 NASDAQ ARVN Tue, May 30, 2023 22.83 23.38 21.76 21.90
1174 NASDAQ ARVN Fri, May 26, 2023 22.81 23.23 22.56 22.79
1173 NASDAQ ARVN Thu, May 25, 2023 23.97 24.10 22.50 22.78
1172 NASDAQ ARVN Wed, May 24, 2023 23.53 24.03 23.07 24.00
1171 NASDAQ ARVN Tue, May 23, 2023 24.13 24.51 23.62 23.77
1170 NASDAQ ARVN Mon, May 22, 2023 22.29 24.31 22.08 24.14
1169 NASDAQ ARVN Fri, May 19, 2023 22.72 23.11 22.16 22.20
1168 NASDAQ ARVN Thu, May 18, 2023 23.16 23.29 22.00 22.47
1167 NASDAQ ARVN Wed, May 17, 2023 23.38 23.45 22.52 23.20
1166 NASDAQ ARVN Tue, May 16, 2023 23.37 23.51 22.11 23.32
1165 NASDAQ ARVN Mon, May 15, 2023 23.29 24.38 23.11 23.80
1164 NASDAQ ARVN Fri, May 12, 2023 22.95 23.39 22.37 23.18
1163 NASDAQ ARVN Thu, May 11, 2023 24.05 24.05 22.64 22.90
1162 NASDAQ ARVN Wed, May 10, 2023 24.54 24.96 23.80 24.21
1161 NASDAQ ARVN Tue, May 9, 2023 24.38 25.11 24.05 24.21
1160 NASDAQ ARVN Mon, May 8, 2023 25.77 27.10 24.57 24.67
1159 NASDAQ ARVN Fri, May 5, 2023 23.99 25.41 23.60 25.30
1158 NASDAQ ARVN Thu, May 4, 2023 24.41 24.78 22.10 23.51
1157 NASDAQ ARVN Wed, May 3, 2023 24.96 25.59 24.37 24.61
1156 NASDAQ ARVN Tue, May 2, 2023 26.82 26.87 24.90 24.96
1155 NASDAQ ARVN Mon, May 1, 2023 26.27 27.71 26.13 27.04
1154 NASDAQ ARVN Fri, Apr 28, 2023 25.22 26.78 24.75 26.21
1153 NASDAQ ARVN Thu, Apr 27, 2023 27.10 27.32 25.10 25.31
1152 NASDAQ ARVN Wed, Apr 26, 2023 27.01 27.60 26.78 27.13
1151 NASDAQ ARVN Tue, Apr 25, 2023 27.33 27.54 26.74 27.02
1150 NASDAQ ARVN Mon, Apr 24, 2023 28.54 28.70 27.06 27.31
1149 NASDAQ ARVN Fri, Apr 21, 2023 27.28 28.59 26.87 28.54
1148 NASDAQ ARVN Thu, Apr 20, 2023 27.21 27.64 26.89 27.05
1147 NASDAQ ARVN Wed, Apr 19, 2023 26.92 28.16 26.65 27.70
1146 NASDAQ ARVN Tue, Apr 18, 2023 28.34 28.40 26.96 27.26
1145 NASDAQ ARVN Mon, Apr 17, 2023 27.15 28.76 27.12 28.15
1144 NASDAQ ARVN Fri, Apr 14, 2023 28.21 28.22 26.43 26.86
1143 NASDAQ ARVN Thu, Apr 13, 2023 26.37 28.55 26.30 28.21
1142 NASDAQ ARVN Wed, Apr 12, 2023 27.29 27.62 26.09 26.21
1141 NASDAQ ARVN Tue, Apr 11, 2023 27.71 27.82 25.77 26.68
1140 NASDAQ ARVN Mon, Apr 10, 2023 27.63 27.93 27.15 27.65
1139 NASDAQ ARVN Thu, Apr 6, 2023 28.56 28.70 27.64 27.86
1138 NASDAQ ARVN Wed, Apr 5, 2023 28.25 29.06 28.08 28.46
1137 NASDAQ ARVN Tue, Apr 4, 2023 28.53 28.53 27.59 28.34
1136 NASDAQ ARVN Mon, Apr 3, 2023 27.27 28.54 27.13 28.51
1135 NASDAQ ARVN Fri, Mar 31, 2023 26.97 27.79 26.51 27.32
1134 NASDAQ ARVN Thu, Mar 30, 2023 28.14 28.58 26.76 26.81
1133 NASDAQ ARVN Wed, Mar 29, 2023 26.60 27.98 26.21 27.87
1132 NASDAQ ARVN Tue, Mar 28, 2023 26.41 26.86 25.93 26.15
1131 NASDAQ ARVN Mon, Mar 27, 2023 26.88 27.13 26.08 26.60
1130 NASDAQ ARVN Fri, Mar 24, 2023 26.17 26.51 25.35 26.45
1129 NASDAQ ARVN Thu, Mar 23, 2023 27.92 28.49 26.17 26.34
1128 NASDAQ ARVN Wed, Mar 22, 2023 29.03 29.66 27.62 27.68
1127 NASDAQ ARVN Tue, Mar 21, 2023 30.87 30.87 28.88 29.15
1126 NASDAQ ARVN Mon, Mar 20, 2023 30.30 30.53 29.05 30.48
1125 NASDAQ ARVN Fri, Mar 17, 2023 29.88 30.47 29.50 29.95
1124 NASDAQ ARVN Thu, Mar 16, 2023 29.21 30.05 28.42 29.78
1123 NASDAQ ARVN Wed, Mar 15, 2023 28.13 29.81 28.08 29.54
1122 NASDAQ ARVN Tue, Mar 14, 2023 29.45 29.63 28.53 28.87
1121 NASDAQ ARVN Mon, Mar 13, 2023 26.57 28.64 26.57 28.59
1120 NASDAQ ARVN Fri, Mar 10, 2023 28.59 28.83 26.68 27.03
1119 NASDAQ ARVN Thu, Mar 9, 2023 30.37 30.47 28.61 28.75
1118 NASDAQ ARVN Wed, Mar 8, 2023 30.32 30.66 29.44 30.27
1117 NASDAQ ARVN Tue, Mar 7, 2023 30.86 31.14 29.96 30.26
1116 NASDAQ ARVN Mon, Mar 6, 2023 31.39 31.39 30.53 30.91
1115 NASDAQ ARVN Fri, Mar 3, 2023 30.63 31.69 30.05 31.39
1114 NASDAQ ARVN Thu, Mar 2, 2023 30.11 30.72 29.27 30.40
1113 NASDAQ ARVN Wed, Mar 1, 2023 30.80 31.20 30.01 30.55
1112 NASDAQ ARVN Tue, Feb 28, 2023 30.72 32.37 30.43 30.65
1111 NASDAQ ARVN Mon, Feb 27, 2023 32.43 32.43 30.17 30.57
1110 NASDAQ ARVN Fri, Feb 24, 2023 32.10 32.51 31.29 31.98
1109 NASDAQ ARVN Thu, Feb 23, 2023 35.07 35.07 32.05 32.94
1108 NASDAQ ARVN Wed, Feb 22, 2023 33.18 34.59 33.18 34.37
1107 NASDAQ ARVN Tue, Feb 21, 2023 34.64 34.86 32.80 33.21
1106 NASDAQ ARVN Fri, Feb 17, 2023 34.12 35.65 33.81 35.34
1105 NASDAQ ARVN Thu, Feb 16, 2023 33.76 34.53 32.40 34.00
1104 NASDAQ ARVN Wed, Feb 15, 2023 33.47 35.05 32.81 34.00
1103 NASDAQ ARVN Tue, Feb 14, 2023 33.97 36.20 33.18 33.75
1102 NASDAQ ARVN Mon, Feb 13, 2023 33.86 34.32 33.10 34.14
1101 NASDAQ ARVN Fri, Feb 10, 2023 34.00 34.38 33.14 33.86
1100 NASDAQ ARVN Thu, Feb 9, 2023 36.52 36.84 33.94 34.46
1099 NASDAQ ARVN Wed, Feb 8, 2023 37.00 37.95 35.81 36.15
1098 NASDAQ ARVN Tue, Feb 7, 2023 35.46 37.54 34.97 37.26
1097 NASDAQ ARVN Mon, Feb 6, 2023 34.79 35.72 33.69 35.40
1096 NASDAQ ARVN Fri, Feb 3, 2023 35.52 36.55 34.96 35.10
1095 NASDAQ ARVN Thu, Feb 2, 2023 34.09 36.78 33.79 36.27
1094 NASDAQ ARVN Wed, Feb 1, 2023 32.79 33.55 31.74 33.47
1093 NASDAQ ARVN Tue, Jan 31, 2023 31.00 33.21 31.00 32.77
1092 NASDAQ ARVN Mon, Jan 30, 2023 31.47 31.81 30.09 30.92
1091 NASDAQ ARVN Fri, Jan 27, 2023 30.97 32.24 30.50 31.76
1090 NASDAQ ARVN Thu, Jan 26, 2023 32.56 32.81 30.63 31.24
1089 NASDAQ ARVN Wed, Jan 25, 2023 31.84 32.70 31.04 32.36
1088 NASDAQ ARVN Tue, Jan 24, 2023 32.54 32.77 31.82 32.10
1087 NASDAQ ARVN Mon, Jan 23, 2023 33.47 33.47 32.57 32.69
1086 NASDAQ ARVN Fri, Jan 20, 2023 34.24 34.48 33.15 33.53
1085 NASDAQ ARVN Thu, Jan 19, 2023 33.42 34.30 32.40 33.67
1084 NASDAQ ARVN Wed, Jan 18, 2023 32.91 34.87 32.46 33.73
1083 NASDAQ ARVN Tue, Jan 17, 2023 33.52 34.34 31.71 32.76
1082 NASDAQ ARVN Fri, Jan 13, 2023 30.78 33.54 30.60 33.50
1081 NASDAQ ARVN Thu, Jan 12, 2023 29.02 31.05 28.14 30.86
1080 NASDAQ ARVN Wed, Jan 11, 2023 32.00 32.37 30.00 30.34
1079 NASDAQ ARVN Tue, Jan 10, 2023 28.43 31.70 27.96 31.51
1078 NASDAQ ARVN Mon, Jan 9, 2023 31.58 31.65 27.01 28.58
1077 NASDAQ ARVN Fri, Jan 6, 2023 35.20 35.20 33.52 34.05
1076 NASDAQ ARVN Thu, Jan 5, 2023 35.33 35.48 34.34 34.94
1075 NASDAQ ARVN Wed, Jan 4, 2023 34.01 35.87 33.43 35.77
1074 NASDAQ ARVN Tue, Jan 3, 2023 33.96 34.65 32.71 33.36
1073 NASDAQ ARVN Fri, Dec 30, 2022 34.09 34.76 33.06 34.21
1072 NASDAQ ARVN Thu, Dec 29, 2022 33.56 35.28 32.21 34.42
1071 NASDAQ ARVN Wed, Dec 28, 2022 32.35 33.39 32.18 32.92
1070 NASDAQ ARVN Tue, Dec 27, 2022 32.80 33.22 31.54 32.47
1069 NASDAQ ARVN Fri, Dec 23, 2022 33.27 34.27 31.95 32.70
1068 NASDAQ ARVN Thu, Dec 22, 2022 33.17 33.63 31.88 33.17
1067 NASDAQ ARVN Wed, Dec 21, 2022 34.80 35.26 33.32 33.75
1066 NASDAQ ARVN Tue, Dec 20, 2022 33.80 34.93 33.80 34.52
1065 NASDAQ ARVN Mon, Dec 19, 2022 36.25 36.25 33.71 34.31
1064 NASDAQ ARVN Fri, Dec 16, 2022 36.12 37.56 34.60 36.04
1063 NASDAQ ARVN Thu, Dec 15, 2022 36.82 37.50 35.98 37.15
1062 NASDAQ ARVN Wed, Dec 14, 2022 37.76 39.05 37.00 37.64
1061 NASDAQ ARVN Tue, Dec 13, 2022 39.31 39.31 36.44 37.60
1060 NASDAQ ARVN Mon, Dec 12, 2022 37.41 37.41 35.88 36.85
1059 NASDAQ ARVN Fri, Dec 9, 2022 37.00 37.37 36.45 36.54
1058 NASDAQ ARVN Thu, Dec 8, 2022 38.00 38.58 36.06 37.18
1057 NASDAQ ARVN Wed, Dec 7, 2022 36.65 37.39 36.05 37.01
1056 NASDAQ ARVN Tue, Dec 6, 2022 39.40 39.58 36.00 36.75
1055 NASDAQ ARVN Mon, Dec 5, 2022 41.17 41.55 38.57 39.51
1054 NASDAQ ARVN Fri, Dec 2, 2022 39.03 42.52 38.27 41.39
1053 NASDAQ ARVN Thu, Dec 1, 2022 40.98 41.29 39.72 39.75
1052 NASDAQ ARVN Wed, Nov 30, 2022 38.50 41.39 38.35 41.04
1051 NASDAQ ARVN Tue, Nov 29, 2022 38.83 39.95 38.19 38.29
1050 NASDAQ ARVN Mon, Nov 28, 2022 40.12 40.75 37.93 38.98
1049 NASDAQ ARVN Fri, Nov 25, 2022 39.30 40.35 38.62 40.34
1048 NASDAQ ARVN Wed, Nov 23, 2022 41.39 41.40 38.00 39.56
1047 NASDAQ ARVN Tue, Nov 22, 2022 43.53 43.54 39.46 40.70
1046 NASDAQ ARVN Mon, Nov 21, 2022 51.02 51.87 41.86 43.08
1045 NASDAQ ARVN Fri, Nov 18, 2022 54.62 55.18 50.94 51.31
1044 NASDAQ ARVN Thu, Nov 17, 2022 53.32 56.04 52.00 53.03
1043 NASDAQ ARVN Wed, Nov 16, 2022 56.28 57.96 54.28 54.36
1042 NASDAQ ARVN Tue, Nov 15, 2022 53.55 57.61 53.55 57.24
1041 NASDAQ ARVN Mon, Nov 14, 2022 49.93 53.28 48.53 52.02
1040 NASDAQ ARVN Fri, Nov 11, 2022 45.06 51.31 45.06 50.06
1039 NASDAQ ARVN Thu, Nov 10, 2022 43.59 45.53 42.67 45.52
1038 NASDAQ ARVN Wed, Nov 9, 2022 44.35 44.35 40.62 40.77
1037 NASDAQ ARVN Tue, Nov 8, 2022 43.15 45.44 41.41 44.52
1036 NASDAQ ARVN Mon, Nov 7, 2022 46.06 46.06 42.30 42.47
1035 NASDAQ ARVN Fri, Nov 4, 2022 49.83 49.83 43.22 45.50
1034 NASDAQ ARVN Thu, Nov 3, 2022 47.79 51.03 46.35 48.98
1033 NASDAQ ARVN Wed, Nov 2, 2022 51.16 53.18 48.70 48.78
1032 NASDAQ ARVN Tue, Nov 1, 2022 50.45 52.09 49.07 51.30
1031 NASDAQ ARVN Mon, Oct 31, 2022 51.25 51.25 49.03 49.71
1030 NASDAQ ARVN Fri, Oct 28, 2022 48.73 51.19 48.56 50.92
1029 NASDAQ ARVN Thu, Oct 27, 2022 49.79 50.81 48.39 48.57
1028 NASDAQ ARVN Wed, Oct 26, 2022 44.50 52.50 44.31 49.44
1027 NASDAQ ARVN Tue, Oct 25, 2022 43.34 45.41 43.25 44.15
1026 NASDAQ ARVN Mon, Oct 24, 2022 44.19 44.19 41.97 42.58
1025 NASDAQ ARVN Fri, Oct 21, 2022 41.47 44.14 40.69 44.01
1024 NASDAQ ARVN Thu, Oct 20, 2022 43.12 44.45 41.04 41.13
1023 NASDAQ ARVN Wed, Oct 19, 2022 46.08 46.44 42.75 43.08
1022 NASDAQ ARVN Tue, Oct 18, 2022 45.88 47.22 45.54 46.49
1021 NASDAQ ARVN Mon, Oct 17, 2022 43.67 45.04 43.16 44.77
1020 NASDAQ ARVN Fri, Oct 14, 2022 43.26 43.85 41.61 42.48
1019 NASDAQ ARVN Thu, Oct 13, 2022 39.91 43.17 39.20 42.86
1018 NASDAQ ARVN Wed, Oct 12, 2022 39.83 41.79 38.65 41.40
1017 NASDAQ ARVN Tue, Oct 11, 2022 39.16 40.60 37.61 39.51
1016 NASDAQ ARVN Mon, Oct 10, 2022 41.36 42.11 38.60 38.79
1015 NASDAQ ARVN Fri, Oct 7, 2022 43.34 43.64 41.27 41.44
1014 NASDAQ ARVN Thu, Oct 6, 2022 44.55 45.21 43.34 43.76
1013 NASDAQ ARVN Wed, Oct 5, 2022 43.41 45.00 42.78 44.78
1012 NASDAQ ARVN Tue, Oct 4, 2022 43.55 44.88 43.35 44.14
1011 NASDAQ ARVN Mon, Oct 3, 2022 45.18 45.18 41.67 42.80
1010 NASDAQ ARVN Fri, Sep 30, 2022 44.77 46.68 44.25 44.49
1009 NASDAQ ARVN Thu, Sep 29, 2022 44.76 44.99 42.89 44.80
1008 NASDAQ ARVN Wed, Sep 28, 2022 44.33 46.30 43.59 45.55
1007 NASDAQ ARVN Tue, Sep 27, 2022 44.54 45.73 42.43 43.24
1006 NASDAQ ARVN Mon, Sep 26, 2022 42.06 43.94 42.06 43.66
1005 NASDAQ ARVN Fri, Sep 23, 2022 42.44 42.90 41.21 42.06
1004 NASDAQ ARVN Thu, Sep 22, 2022 43.77 43.77 42.32 42.93
1003 NASDAQ ARVN Wed, Sep 21, 2022 47.37 47.59 43.87 43.90
1002 NASDAQ ARVN Tue, Sep 20, 2022 46.16 47.98 45.85 47.14
1001 NASDAQ ARVN Mon, Sep 19, 2022 46.61 47.35 45.53 46.65
1000 NASDAQ ARVN Fri, Sep 16, 2022 47.73 48.75 46.85 47.41
999 NASDAQ ARVN Thu, Sep 15, 2022 49.00 50.26 48.29 48.87
998 NASDAQ ARVN Wed, Sep 14, 2022 48.12 49.54 47.24 49.05
997 NASDAQ ARVN Tue, Sep 13, 2022 47.79 48.07 46.99 47.83
996 NASDAQ ARVN Mon, Sep 12, 2022 49.26 50.64 48.97 50.00
995 NASDAQ ARVN Fri, Sep 9, 2022 49.63 50.09 47.64 48.97
994 NASDAQ ARVN Thu, Sep 8, 2022 44.87 48.49 44.75 48.42
993 NASDAQ ARVN Wed, Sep 7, 2022 43.02 45.36 42.68 45.36
992 NASDAQ ARVN Tue, Sep 6, 2022 42.81 44.26 42.15 42.83
991 NASDAQ ARVN Fri, Sep 2, 2022 44.04 44.62 42.78 43.12
990 NASDAQ ARVN Thu, Sep 1, 2022 41.88 43.56 41.30 43.56
989 NASDAQ ARVN Wed, Aug 31, 2022 42.40 42.90 41.70 42.34
988 NASDAQ ARVN Tue, Aug 30, 2022 42.68 42.78 41.06 41.87
987 NASDAQ ARVN Mon, Aug 29, 2022 43.29 44.57 41.85 41.96
986 NASDAQ ARVN Fri, Aug 26, 2022 46.68 46.68 43.55 44.22
985 NASDAQ ARVN Thu, Aug 25, 2022 46.87 47.14 45.78 46.68
984 NASDAQ ARVN Wed, Aug 24, 2022 45.36 47.28 45.23 46.51
983 NASDAQ ARVN Tue, Aug 23, 2022 44.95 45.83 43.37 45.24
982 NASDAQ ARVN Mon, Aug 22, 2022 44.93 45.69 43.39 44.95
981 NASDAQ ARVN Fri, Aug 19, 2022 46.13 46.40 44.21 45.64
980 NASDAQ ARVN Thu, Aug 18, 2022 46.95 47.22 43.71 46.12
979 NASDAQ ARVN Wed, Aug 17, 2022 50.94 51.45 44.07 46.70
978 NASDAQ ARVN Tue, Aug 16, 2022 53.92 54.62 52.42 52.48
977 NASDAQ ARVN Mon, Aug 15, 2022 54.27 54.83 52.38 54.12
976 NASDAQ ARVN Fri, Aug 12, 2022 55.17 56.05 54.29 54.46
975 NASDAQ ARVN Thu, Aug 11, 2022 58.22 58.38 53.11 54.54
974 NASDAQ ARVN Wed, Aug 10, 2022 57.55 58.58 56.57 57.99
973 NASDAQ ARVN Tue, Aug 9, 2022 54.99 56.41 54.61 55.80
972 NASDAQ ARVN Mon, Aug 8, 2022 56.00 58.51 55.14 55.83
971 NASDAQ ARVN Fri, Aug 5, 2022 50.27 55.56 49.00 55.43
970 NASDAQ ARVN Thu, Aug 4, 2022 53.52 54.39 50.90 51.41
969 NASDAQ ARVN Wed, Aug 3, 2022 52.09 54.43 51.59 53.41
968 NASDAQ ARVN Tue, Aug 2, 2022 50.33 52.62 50.33 51.37
967 NASDAQ ARVN Mon, Aug 1, 2022 53.00 53.65 50.01 50.38
966 NASDAQ ARVN Fri, Jul 29, 2022 52.72 53.36 51.37 53.11
965 NASDAQ ARVN Thu, Jul 28, 2022 53.41 53.41 51.00 52.87
964 NASDAQ ARVN Wed, Jul 27, 2022 51.88 53.49 50.72 53.03
963 NASDAQ ARVN Tue, Jul 26, 2022 49.83 51.63 48.36 51.40
962 NASDAQ ARVN Mon, Jul 25, 2022 50.50 50.50 48.84 49.79
961 NASDAQ ARVN Fri, Jul 22, 2022 54.87 54.87 50.20 50.32
960 NASDAQ ARVN Thu, Jul 21, 2022 54.54 56.16 53.98 54.80
959 NASDAQ ARVN Wed, Jul 20, 2022 51.65 55.45 51.65 54.56
958 NASDAQ ARVN Tue, Jul 19, 2022 48.48 52.09 47.51 51.92
957 NASDAQ ARVN Mon, Jul 18, 2022 51.04 52.32 47.30 47.50
956 NASDAQ ARVN Fri, Jul 15, 2022 49.88 49.99 47.35 49.85
955 NASDAQ ARVN Thu, Jul 14, 2022 48.82 50.00 48.23 49.09
954 NASDAQ ARVN Wed, Jul 13, 2022 47.44 50.66 47.44 49.23
953 NASDAQ ARVN Tue, Jul 12, 2022 49.25 49.70 46.74 48.74
952 NASDAQ ARVN Mon, Jul 11, 2022 52.19 52.45 49.25 49.31
951 NASDAQ ARVN Fri, Jul 8, 2022 51.35 53.02 50.57 52.21
950 NASDAQ ARVN Thu, Jul 7, 2022 48.50 53.40 47.86 52.36
949 NASDAQ ARVN Wed, Jul 6, 2022 47.27 49.18 46.27 48.50
948 NASDAQ ARVN Tue, Jul 5, 2022 42.32 46.96 41.59 46.69
947 NASDAQ ARVN Fri, Jul 1, 2022 41.82 42.71 40.93 42.58
946 NASDAQ ARVN Thu, Jun 30, 2022 42.96 43.90 41.40 42.09
945 NASDAQ ARVN Wed, Jun 29, 2022 42.40 43.88 40.86 43.64
944 NASDAQ ARVN Tue, Jun 28, 2022 45.70 45.70 41.79 42.68
943 NASDAQ ARVN Mon, Jun 27, 2022 45.99 46.05 43.02 45.46
942 NASDAQ ARVN Fri, Jun 24, 2022 43.08 46.22 42.34 45.80
941 NASDAQ ARVN Thu, Jun 23, 2022 39.71 42.63 39.71 42.42
940 NASDAQ ARVN Wed, Jun 22, 2022 38.39 41.26 38.39 39.49
939 NASDAQ ARVN Tue, Jun 21, 2022 38.71 40.91 38.68 38.89
938 NASDAQ ARVN Fri, Jun 17, 2022 37.51 39.90 37.46 38.35
937 NASDAQ ARVN Thu, Jun 16, 2022 37.03 37.32 35.14 36.79
936 NASDAQ ARVN Wed, Jun 15, 2022 36.90 38.71 36.19 38.28
935 NASDAQ ARVN Tue, Jun 14, 2022 37.24 38.01 34.90 36.01
934 NASDAQ ARVN Mon, Jun 13, 2022 38.69 38.93 36.54 36.97
933 NASDAQ ARVN Fri, Jun 10, 2022 41.97 42.16 39.32 40.13
932 NASDAQ ARVN Thu, Jun 9, 2022 44.21 44.56 42.90 43.03
931 NASDAQ ARVN Wed, Jun 8, 2022 44.36 46.56 44.30 44.76
930 NASDAQ ARVN Tue, Jun 7, 2022 42.37 45.77 42.37 44.83
929 NASDAQ ARVN Mon, Jun 6, 2022 45.88 45.90 42.35 42.77
928 NASDAQ ARVN Fri, Jun 3, 2022 42.49 45.63 41.93 44.25
927 NASDAQ ARVN Thu, Jun 2, 2022 40.90 42.77 40.03 42.69
926 NASDAQ ARVN Wed, Jun 1, 2022 41.90 43.20 40.42 40.95
925 NASDAQ ARVN Tue, May 31, 2022 42.84 43.35 41.17 41.69
924 NASDAQ ARVN Fri, May 27, 2022 41.32 43.30 40.65 43.19
923 NASDAQ ARVN Thu, May 26, 2022 41.17 42.04 39.79 41.30
922 NASDAQ ARVN Wed, May 25, 2022 41.00 41.57 39.95 40.84
921 NASDAQ ARVN Tue, May 24, 2022 43.09 44.36 40.50 41.28
920 NASDAQ ARVN Mon, May 23, 2022 44.94 45.32 41.85 43.13
919 NASDAQ ARVN Fri, May 20, 2022 45.16 45.72 42.19 44.64
918 NASDAQ ARVN Thu, May 19, 2022 42.50 44.70 41.89 44.07
917 NASDAQ ARVN Wed, May 18, 2022 44.12 44.96 42.32 42.84
916 NASDAQ ARVN Tue, May 17, 2022 43.69 45.58 43.10 45.33
915 NASDAQ ARVN Mon, May 16, 2022 42.96 44.93 42.07 42.45
914 NASDAQ ARVN Fri, May 13, 2022 42.20 44.14 41.64 43.13
913 NASDAQ ARVN Thu, May 12, 2022 37.98 40.44 37.75 40.44
912 NASDAQ ARVN Wed, May 11, 2022 41.00 42.62 38.08 38.41
911 NASDAQ ARVN Tue, May 10, 2022 41.02 46.24 40.11 42.31
910 NASDAQ ARVN Mon, May 9, 2022 40.82 41.99 37.41 38.54
909 NASDAQ ARVN Fri, May 6, 2022 49.59 49.59 44.96 45.68
908 NASDAQ ARVN Thu, May 5, 2022 54.07 54.08 47.27 49.20
907 NASDAQ ARVN Wed, May 4, 2022 56.01 56.01 51.15 54.63
906 NASDAQ ARVN Tue, May 3, 2022 55.81 57.09 53.82 55.24
905 NASDAQ ARVN Mon, May 2, 2022 54.53 57.68 53.69 56.06
904 NASDAQ ARVN Fri, Apr 29, 2022 55.98 57.83 54.37 54.97
903 NASDAQ ARVN Thu, Apr 28, 2022 59.56 60.03 54.47 56.24
902 NASDAQ ARVN Wed, Apr 27, 2022 58.39 58.86 56.07 57.59
901 NASDAQ ARVN Tue, Apr 26, 2022 62.61 62.61 58.34 58.36
900 NASDAQ ARVN Mon, Apr 25, 2022 62.42 63.33 60.60 63.33
899 NASDAQ ARVN Fri, Apr 22, 2022 64.14 64.51 61.72 62.40
898 NASDAQ ARVN Thu, Apr 21, 2022 66.98 66.98 62.75 64.13
897 NASDAQ ARVN Wed, Apr 20, 2022 67.03 67.10 63.28 66.22
896 NASDAQ ARVN Tue, Apr 19, 2022 64.58 67.00 64.18 66.46
895 NASDAQ ARVN Mon, Apr 18, 2022 66.43 66.43 64.13 64.87
894 NASDAQ ARVN Thu, Apr 14, 2022 68.44 68.56 64.55 66.96
893 NASDAQ ARVN Wed, Apr 13, 2022 65.84 69.34 64.64 68.48
892 NASDAQ ARVN Tue, Apr 12, 2022 67.37 69.73 65.48 65.73
891 NASDAQ ARVN Mon, Apr 11, 2022 65.54 66.29 63.42 66.27
890 NASDAQ ARVN Fri, Apr 8, 2022 70.39 71.62 65.78 66.42
889 NASDAQ ARVN Thu, Apr 7, 2022 69.57 70.72 66.84 70.16
888 NASDAQ ARVN Wed, Apr 6, 2022 72.94 73.27 69.48 70.04
887 NASDAQ ARVN Tue, Apr 5, 2022 73.07 75.39 72.67 74.24
886 NASDAQ ARVN Mon, Apr 4, 2022 70.44 73.73 69.51 73.34
885 NASDAQ ARVN Fri, Apr 1, 2022 67.50 70.61 67.40 70.02
884 NASDAQ ARVN Thu, Mar 31, 2022 63.67 68.26 63.52 67.30
883 NASDAQ ARVN Wed, Mar 30, 2022 67.34 68.28 63.44 63.86
882 NASDAQ ARVN Tue, Mar 29, 2022 64.99 68.09 64.99 67.58
881 NASDAQ ARVN Mon, Mar 28, 2022 64.24 65.95 63.14 64.31
880 NASDAQ ARVN Fri, Mar 25, 2022 66.70 66.70 64.28 64.61
879 NASDAQ ARVN Thu, Mar 24, 2022 65.63 66.70 63.43 66.49
878 NASDAQ ARVN Wed, Mar 23, 2022 66.98 67.09 65.12 65.38
877 NASDAQ ARVN Tue, Mar 22, 2022 65.92 68.44 65.92 67.42
876 NASDAQ ARVN Mon, Mar 21, 2022 68.46 69.24 65.43 66.59
875 NASDAQ ARVN Fri, Mar 18, 2022 65.76 69.41 65.00 68.75
874 NASDAQ ARVN Thu, Mar 17, 2022 61.95 65.72 61.01 65.65
873 NASDAQ ARVN Wed, Mar 16, 2022 60.45 62.81 60.25 61.91
872 NASDAQ ARVN Tue, Mar 15, 2022 63.50 63.76 58.57 60.27
871 NASDAQ ARVN Mon, Mar 14, 2022 64.00 65.37 58.23 63.92
870 NASDAQ ARVN Fri, Mar 11, 2022 69.08 71.19 67.69 68.21
869 NASDAQ ARVN Thu, Mar 10, 2022 67.32 69.74 66.68 68.57
868 NASDAQ ARVN Wed, Mar 9, 2022 65.44 69.70 65.19 68.00
867 NASDAQ ARVN Tue, Mar 8, 2022 60.89 65.29 59.25 64.09
866 NASDAQ ARVN Mon, Mar 7, 2022 64.94 65.15 60.80 61.23
865 NASDAQ ARVN Fri, Mar 4, 2022 62.18 65.43 62.18 64.54
864 NASDAQ ARVN Thu, Mar 3, 2022 68.29 69.05 63.44 63.94
863 NASDAQ ARVN Wed, Mar 2, 2022 66.24 68.40 64.52 68.04
862 NASDAQ ARVN Tue, Mar 1, 2022 64.26 69.03 64.26 65.74
861 NASDAQ ARVN Mon, Feb 28, 2022 68.13 68.13 62.49 64.81
860 NASDAQ ARVN Fri, Feb 25, 2022 67.04 67.99 65.68 67.48
859 NASDAQ ARVN Thu, Feb 24, 2022 62.98 66.78 62.75 66.33
858 NASDAQ ARVN Wed, Feb 23, 2022 66.81 67.20 63.62 64.19
857 NASDAQ ARVN Tue, Feb 22, 2022 68.24 69.49 66.18 66.48
856 NASDAQ ARVN Fri, Feb 18, 2022 67.99 70.44 66.99 69.02
855 NASDAQ ARVN Thu, Feb 17, 2022 71.57 72.26 66.78 69.38
854 NASDAQ ARVN Wed, Feb 16, 2022 73.62 73.75 68.95 71.95
853 NASDAQ ARVN Tue, Feb 15, 2022 76.60 77.23 70.89 72.94
852 NASDAQ ARVN Mon, Feb 14, 2022 76.08 78.65 74.82 75.54
851 NASDAQ ARVN Fri, Feb 11, 2022 77.52 81.13 75.77 75.85
850 NASDAQ ARVN Thu, Feb 10, 2022 74.73 79.89 72.79 78.42
849 NASDAQ ARVN Wed, Feb 9, 2022 72.13 74.84 70.93 74.68
848 NASDAQ ARVN Tue, Feb 8, 2022 70.24 71.74 69.07 71.49
847 NASDAQ ARVN Mon, Feb 7, 2022 69.08 72.37 68.99 71.31
846 NASDAQ ARVN Fri, Feb 4, 2022 68.01 69.79 64.86 69.35
845 NASDAQ ARVN Thu, Feb 3, 2022 69.08 73.77 67.52 67.68
844 NASDAQ ARVN Wed, Feb 2, 2022 70.49 71.01 67.94 70.44
843 NASDAQ ARVN Tue, Feb 1, 2022 71.56 71.92 68.47 70.10
842 NASDAQ ARVN Mon, Jan 31, 2022 66.00 71.59 66.00 71.49
841 NASDAQ ARVN Fri, Jan 28, 2022 65.42 66.71 62.68 65.90
840 NASDAQ ARVN Thu, Jan 27, 2022 68.98 69.48 64.74 65.28
839 NASDAQ ARVN Wed, Jan 26, 2022 67.79 69.50 65.33 68.51
838 NASDAQ ARVN Tue, Jan 25, 2022 67.79 68.12 64.80 67.08
837 NASDAQ ARVN Mon, Jan 24, 2022 66.38 68.90 64.23 68.48
836 NASDAQ ARVN Fri, Jan 21, 2022 66.90 68.91 65.78 67.09
835 NASDAQ ARVN Thu, Jan 20, 2022 64.88 68.15 64.88 67.33
834 NASDAQ ARVN Wed, Jan 19, 2022 66.18 67.14 63.80 64.42
833 NASDAQ ARVN Tue, Jan 18, 2022 66.16 66.69 64.05 64.61
832 NASDAQ ARVN Fri, Jan 14, 2022 64.59 68.10 63.64 67.42
831 NASDAQ ARVN Thu, Jan 13, 2022 67.06 67.06 63.87 65.04
830 NASDAQ ARVN Wed, Jan 12, 2022 71.17 71.50 66.60 66.86
829 NASDAQ ARVN Tue, Jan 11, 2022 69.77 71.39 68.61 70.83
828 NASDAQ ARVN Mon, Jan 10, 2022 68.67 69.98 66.43 69.77
827 NASDAQ ARVN Fri, Jan 7, 2022 71.28 72.43 68.60 68.96
826 NASDAQ ARVN Thu, Jan 6, 2022 71.06 72.37 68.01 71.28
825 NASDAQ ARVN Wed, Jan 5, 2022 78.33 79.45 70.64 71.04
824 NASDAQ ARVN Tue, Jan 4, 2022 81.13 81.19 77.72 78.91
823 NASDAQ ARVN Mon, Jan 3, 2022 82.16 82.86 80.29 81.57
822 NASDAQ ARVN Fri, Dec 31, 2021 79.51 82.29 79.51 82.14
821 NASDAQ ARVN Thu, Dec 30, 2021 80.28 83.40 79.80 79.84
820 NASDAQ ARVN Wed, Dec 29, 2021 79.38 80.64 77.89 79.91
819 NASDAQ ARVN Tue, Dec 28, 2021 80.78 82.58 79.35 79.50
818 NASDAQ ARVN Mon, Dec 27, 2021 81.28 82.08 79.82 80.78
817 NASDAQ ARVN Thu, Dec 23, 2021 78.43 81.46 77.40 81.25
816 NASDAQ ARVN Wed, Dec 22, 2021 78.06 79.18 76.53 78.33
815 NASDAQ ARVN Tue, Dec 21, 2021 75.08 78.26 74.14 78.07
814 NASDAQ ARVN Mon, Dec 20, 2021 72.43 76.01 71.77 75.00
813 NASDAQ ARVN Fri, Dec 17, 2021 68.80 73.77 66.64 73.40
812 NASDAQ ARVN Thu, Dec 16, 2021 70.14 70.36 68.23 68.80
811 NASDAQ ARVN Wed, Dec 15, 2021 66.33 69.29 65.34 69.20
810 NASDAQ ARVN Tue, Dec 14, 2021 65.03 67.37 64.00 65.85
809 NASDAQ ARVN Mon, Dec 13, 2021 67.22 67.49 64.30 66.34
808 NASDAQ ARVN Fri, Dec 10, 2021 72.00 74.17 66.70 67.21
807 NASDAQ ARVN Thu, Dec 9, 2021 73.30 75.58 69.76 72.14
806 NASDAQ ARVN Wed, Dec 8, 2021 77.32 78.24 72.73 73.91
805 NASDAQ ARVN Tue, Dec 7, 2021 78.44 80.00 76.38 77.07
804 NASDAQ ARVN Mon, Dec 6, 2021 74.22 77.05 72.52 75.65
803 NASDAQ ARVN Fri, Dec 3, 2021 77.44 77.44 74.02 74.44
802 NASDAQ ARVN Thu, Dec 2, 2021 75.53 77.32 74.36 76.46
801 NASDAQ ARVN Wed, Dec 1, 2021 76.41 77.58 75.69 75.83
800 NASDAQ ARVN Tue, Nov 30, 2021 75.81 77.51 73.55 75.61
799 NASDAQ ARVN Mon, Nov 29, 2021 80.08 80.11 74.94 75.86
798 NASDAQ ARVN Fri, Nov 26, 2021 77.49 79.10 76.01 78.32
797 NASDAQ ARVN Wed, Nov 24, 2021 82.04 82.04 77.68 78.25
796 NASDAQ ARVN Tue, Nov 23, 2021 81.80 83.26 77.53 82.23
795 NASDAQ ARVN Mon, Nov 22, 2021 83.00 84.96 81.44 82.38
794 NASDAQ ARVN Fri, Nov 19, 2021 79.39 84.06 79.34 83.04
793 NASDAQ ARVN Thu, Nov 18, 2021 81.65 82.15 77.46 79.12
792 NASDAQ ARVN Wed, Nov 17, 2021 79.76 83.08 79.32 81.56
791 NASDAQ ARVN Tue, Nov 16, 2021 82.67 83.63 79.36 80.00
790 NASDAQ ARVN Mon, Nov 15, 2021 84.85 85.57 82.69 82.97
789 NASDAQ ARVN Fri, Nov 12, 2021 86.13 86.46 83.08 84.37
788 NASDAQ ARVN Thu, Nov 11, 2021 87.90 89.22 85.26 85.67
787 NASDAQ ARVN Wed, Nov 10, 2021 90.75 91.45 85.77 86.97
786 NASDAQ ARVN Tue, Nov 9, 2021 92.89 93.71 91.26 91.92
785 NASDAQ ARVN Mon, Nov 8, 2021 92.87 95.93 92.03 92.83
784 NASDAQ ARVN Fri, Nov 5, 2021 95.83 97.33 89.46 91.64
783 NASDAQ ARVN Thu, Nov 4, 2021 93.35 96.63 92.66 96.21
782 NASDAQ ARVN Wed, Nov 3, 2021 91.46 95.12 90.37 93.31
781 NASDAQ ARVN Tue, Nov 2, 2021 88.10 91.70 87.54 91.69
780 NASDAQ ARVN Mon, Nov 1, 2021 86.73 89.48 86.10 88.80
779 NASDAQ ARVN Fri, Oct 29, 2021 86.97 87.42 84.48 86.58
778 NASDAQ ARVN Thu, Oct 28, 2021 83.68 87.46 83.09 86.84
777 NASDAQ ARVN Wed, Oct 27, 2021 84.70 85.62 82.82 83.07
776 NASDAQ ARVN Tue, Oct 26, 2021 84.97 86.38 84.11 85.25
775 NASDAQ ARVN Mon, Oct 25, 2021 84.07 86.05 84.07 84.74
774 NASDAQ ARVN Fri, Oct 22, 2021 86.41 87.28 83.03 84.92
773 NASDAQ ARVN Thu, Oct 21, 2021 85.16 88.48 84.32 88.09
772 NASDAQ ARVN Wed, Oct 20, 2021 83.10 90.00 82.21 85.09
771 NASDAQ ARVN Tue, Oct 19, 2021 82.39 83.23 81.04 82.78
770 NASDAQ ARVN Mon, Oct 18, 2021 84.51 84.51 81.93 82.27
769 NASDAQ ARVN Fri, Oct 15, 2021 88.59 88.59 84.70 85.10
768 NASDAQ ARVN Thu, Oct 14, 2021 90.00 90.46 87.53 87.77
767 NASDAQ ARVN Wed, Oct 13, 2021 84.23 85.15 82.66 84.86
766 NASDAQ ARVN Tue, Oct 12, 2021 82.37 83.96 81.03 83.81
765 NASDAQ ARVN Mon, Oct 11, 2021 82.00 84.08 81.61 81.71
764 NASDAQ ARVN Fri, Oct 8, 2021 83.80 84.25 81.99 82.25
763 NASDAQ ARVN Thu, Oct 7, 2021 82.84 84.93 82.67 83.75
762 NASDAQ ARVN Wed, Oct 6, 2021 81.69 82.91 81.03 82.54
761 NASDAQ ARVN Tue, Oct 5, 2021 84.84 86.26 81.69 82.48
760 NASDAQ ARVN Mon, Oct 4, 2021 84.93 86.37 84.03 84.90
759 NASDAQ ARVN Fri, Oct 1, 2021 82.34 85.85 80.85 85.21
758 NASDAQ ARVN Thu, Sep 30, 2021 84.22 85.27 81.65 82.18
757 NASDAQ ARVN Wed, Sep 29, 2021 85.09 86.03 81.00 82.57
756 NASDAQ ARVN Tue, Sep 28, 2021 85.51 85.81 83.02 84.14
755 NASDAQ ARVN Mon, Sep 27, 2021 88.30 90.04 86.12 87.18
754 NASDAQ ARVN Fri, Sep 24, 2021 93.15 93.15 88.11 88.61
753 NASDAQ ARVN Thu, Sep 23, 2021 94.34 96.66 91.75 94.19
752 NASDAQ ARVN Wed, Sep 22, 2021 93.75 94.86 92.00 93.69
751 NASDAQ ARVN Tue, Sep 21, 2021 92.70 95.00 91.95 93.01
750 NASDAQ ARVN Mon, Sep 20, 2021 93.88 96.99 92.09 92.29
749 NASDAQ ARVN Fri, Sep 17, 2021 95.60 97.20 94.42 96.48
748 NASDAQ ARVN Thu, Sep 16, 2021 93.72 94.40 91.08 94.20
747 NASDAQ ARVN Wed, Sep 15, 2021 95.70 95.73 93.92 94.89
746 NASDAQ ARVN Tue, Sep 14, 2021 95.34 96.22 93.46 96.00
745 NASDAQ ARVN Mon, Sep 13, 2021 97.62 98.32 93.70 94.46
744 NASDAQ ARVN Fri, Sep 10, 2021 95.90 98.67 94.51 97.07
743 NASDAQ ARVN Thu, Sep 9, 2021 91.88 95.68 90.15 95.07
742 NASDAQ ARVN Wed, Sep 8, 2021 90.00 92.41 88.52 91.88
741 NASDAQ ARVN Tue, Sep 7, 2021 85.58 91.09 85.58 89.84
740 NASDAQ ARVN Fri, Sep 3, 2021 86.72 86.72 84.03 85.89
739 NASDAQ ARVN Thu, Sep 2, 2021 85.17 86.83 83.98 86.59
738 NASDAQ ARVN Wed, Sep 1, 2021 86.39 89.09 85.27 85.34
737 NASDAQ ARVN Tue, Aug 31, 2021 85.00 86.87 84.77 86.21
736 NASDAQ ARVN Mon, Aug 30, 2021 85.13 88.33 84.10 85.19
735 NASDAQ ARVN Fri, Aug 27, 2021 83.96 86.23 83.86 85.42
734 NASDAQ ARVN Thu, Aug 26, 2021 84.71 85.99 82.06 83.45
733 NASDAQ ARVN Wed, Aug 25, 2021 85.00 86.00 83.21 84.71
732 NASDAQ ARVN Tue, Aug 24, 2021 87.34 87.78 82.26 85.11
731 NASDAQ ARVN Mon, Aug 23, 2021 87.32 91.37 86.74 87.25
730 NASDAQ ARVN Fri, Aug 20, 2021 82.20 86.10 81.99 85.83
729 NASDAQ ARVN Thu, Aug 19, 2021 82.82 84.98 81.05 82.00
728 NASDAQ ARVN Wed, Aug 18, 2021 87.39 90.73 83.68 84.32
727 NASDAQ ARVN Tue, Aug 17, 2021 86.14 87.88 84.35 86.93
726 NASDAQ ARVN Mon, Aug 16, 2021 90.02 90.98 86.10 86.90
725 NASDAQ ARVN Fri, Aug 13, 2021 90.04 91.28 87.09 91.21
724 NASDAQ ARVN Thu, Aug 12, 2021 89.48 91.32 89.30 90.04
723 NASDAQ ARVN Wed, Aug 11, 2021 90.18 90.67 88.59 89.91
722 NASDAQ ARVN Tue, Aug 10, 2021 93.86 94.00 89.62 90.37
721 NASDAQ ARVN Mon, Aug 9, 2021 94.65 97.22 91.73 92.72
720 NASDAQ ARVN Fri, Aug 6, 2021 102.36 103.53 94.20 95.00
719 NASDAQ ARVN Thu, Aug 5, 2021 95.73 102.89 95.25 101.40
718 NASDAQ ARVN Wed, Aug 4, 2021 99.69 103.50 98.25 99.23
717 NASDAQ ARVN Tue, Aug 3, 2021 97.54 101.16 96.20 100.40
716 NASDAQ ARVN Mon, Aug 2, 2021 101.23 101.59 96.18 97.67
715 NASDAQ ARVN Fri, Jul 30, 2021 103.78 104.90 99.50 101.10
714 NASDAQ ARVN Thu, Jul 29, 2021 104.03 108.47 102.04 107.87
713 NASDAQ ARVN Wed, Jul 28, 2021 95.30 105.61 94.54 103.85
712 NASDAQ ARVN Tue, Jul 27, 2021 93.74 94.51 92.04 94.05
711 NASDAQ ARVN Mon, Jul 26, 2021 95.91 98.53 94.47 94.88
710 NASDAQ ARVN Fri, Jul 23, 2021 86.91 96.78 85.57 95.47
709 NASDAQ ARVN Thu, Jul 22, 2021 83.75 90.22 83.09 84.51
708 NASDAQ ARVN Wed, Jul 21, 2021 77.43 78.39 75.69 77.55
707 NASDAQ ARVN Tue, Jul 20, 2021 75.06 78.00 73.85 77.28
706 NASDAQ ARVN Mon, Jul 19, 2021 73.01 76.65 73.01 74.92
705 NASDAQ ARVN Fri, Jul 16, 2021 73.89 75.12 72.12 74.53
704 NASDAQ ARVN Thu, Jul 15, 2021 76.05 76.25 72.07 73.20
703 NASDAQ ARVN Wed, Jul 14, 2021 80.51 81.09 75.00 76.35
702 NASDAQ ARVN Tue, Jul 13, 2021 79.90 81.93 79.08 80.32
701 NASDAQ ARVN Mon, Jul 12, 2021 83.15 84.49 80.48 80.67
700 NASDAQ ARVN Fri, Jul 9, 2021 81.68 83.67 81.17 82.57
699 NASDAQ ARVN Thu, Jul 8, 2021 78.52 81.84 78.27 81.54
698 NASDAQ ARVN Wed, Jul 7, 2021 78.10 80.60 76.28 79.83
697 NASDAQ ARVN Tue, Jul 6, 2021 79.36 79.97 75.52 77.72
696 NASDAQ ARVN Fri, Jul 2, 2021 81.41 82.39 79.79 79.88
695 NASDAQ ARVN Thu, Jul 1, 2021 77.21 81.54 77.10 81.24
694 NASDAQ ARVN Wed, Jun 30, 2021 75.58 77.79 74.34 77.00
693 NASDAQ ARVN Tue, Jun 29, 2021 77.39 79.28 75.74 76.21
692 NASDAQ ARVN Mon, Jun 28, 2021 76.47 77.41 75.47 76.78
691 NASDAQ ARVN Fri, Jun 25, 2021 75.96 77.28 74.06 76.21
690 NASDAQ ARVN Thu, Jun 24, 2021 76.65 78.55 75.48 75.97
689 NASDAQ ARVN Wed, Jun 23, 2021 74.53 76.15 74.20 75.95
688 NASDAQ ARVN Tue, Jun 22, 2021 78.42 78.56 72.81 74.34
687 NASDAQ ARVN Mon, Jun 21, 2021 79.35 81.20 78.27 79.11
686 NASDAQ ARVN Fri, Jun 18, 2021 77.18 79.68 77.11 79.17
685 NASDAQ ARVN Thu, Jun 17, 2021 81.82 81.82 76.00 78.65
684 NASDAQ ARVN Wed, Jun 16, 2021 80.99 83.47 80.56 82.02
683 NASDAQ ARVN Tue, Jun 15, 2021 83.98 84.66 80.41 80.98
682 NASDAQ ARVN Mon, Jun 14, 2021 81.92 84.90 81.92 84.26
681 NASDAQ ARVN Fri, Jun 11, 2021 82.13 82.60 79.22 81.64
680 NASDAQ ARVN Thu, Jun 10, 2021 78.95 82.80 78.35 82.78
679 NASDAQ ARVN Wed, Jun 9, 2021 79.06 80.46 77.90 78.59
678 NASDAQ ARVN Tue, Jun 8, 2021 75.22 79.21 74.32 78.53
677 NASDAQ ARVN Mon, Jun 7, 2021 71.12 75.69 70.03 74.57
676 NASDAQ ARVN Fri, Jun 4, 2021 69.62 71.31 68.40 70.44
675 NASDAQ ARVN Thu, Jun 3, 2021 69.35 69.80 67.48 68.81
674 NASDAQ ARVN Wed, Jun 2, 2021 71.81 72.82 69.13 69.53
673 NASDAQ ARVN Tue, Jun 1, 2021 72.80 73.34 68.28 71.51
672 NASDAQ ARVN Fri, May 28, 2021 69.36 73.04 68.99 72.74
671 NASDAQ ARVN Thu, May 27, 2021 66.33 69.44 64.99 68.89
670 NASDAQ ARVN Wed, May 26, 2021 65.53 66.38 64.82 65.69
669 NASDAQ ARVN Tue, May 25, 2021 66.65 66.71 64.64 65.21
668 NASDAQ ARVN Mon, May 24, 2021 66.63 67.34 65.24 65.96
667 NASDAQ ARVN Fri, May 21, 2021 67.00 68.28 66.25 66.50
666 NASDAQ ARVN Thu, May 20, 2021 64.12 65.18 62.91 63.95
665 NASDAQ ARVN Wed, May 19, 2021 65.77 65.77 62.39 63.79
664 NASDAQ ARVN Tue, May 18, 2021 67.95 68.50 67.04 67.18
663 NASDAQ ARVN Mon, May 17, 2021 66.45 67.98 66.28 67.24
662 NASDAQ ARVN Fri, May 14, 2021 64.06 67.70 63.83 66.91
661 NASDAQ ARVN Thu, May 13, 2021 63.43 65.01 62.32 63.84
660 NASDAQ ARVN Wed, May 12, 2021 60.32 64.11 59.87 63.01
659 NASDAQ ARVN Tue, May 11, 2021 59.51 62.80 56.64 61.29
658 NASDAQ ARVN Mon, May 10, 2021 63.62 64.56 61.36 61.39
657 NASDAQ ARVN Fri, May 7, 2021 63.58 65.24 63.19 63.63
656 NASDAQ ARVN Thu, May 6, 2021 67.06 67.06 61.71 63.15
655 NASDAQ ARVN Wed, May 5, 2021 68.17 70.43 65.58 67.16
654 NASDAQ ARVN Tue, May 4, 2021 69.31 69.99 63.78 68.01
653 NASDAQ ARVN Mon, May 3, 2021 69.50 71.30 66.71 69.99
652 NASDAQ ARVN Fri, Apr 30, 2021 68.94 73.30 68.00 68.94
651 NASDAQ ARVN Thu, Apr 29, 2021 68.88 70.10 67.07 69.82
650 NASDAQ ARVN Wed, Apr 28, 2021 67.93 70.58 66.45 69.54
649 NASDAQ ARVN Tue, Apr 27, 2021 66.46 68.61 65.44 67.85
648 NASDAQ ARVN Mon, Apr 26, 2021 64.54 66.79 63.15 66.09
647 NASDAQ ARVN Fri, Apr 23, 2021 66.00 67.90 64.67 64.81
646 NASDAQ ARVN Thu, Apr 22, 2021 66.53 68.09 64.11 66.26
645 NASDAQ ARVN Wed, Apr 21, 2021 63.77 66.79 62.55 65.72
644 NASDAQ ARVN Tue, Apr 20, 2021 61.82 63.95 60.36 61.91
643 NASDAQ ARVN Mon, Apr 19, 2021 64.47 65.95 61.82 62.18
642 NASDAQ ARVN Fri, Apr 16, 2021 63.47 65.35 61.99 64.69
641 NASDAQ ARVN Thu, Apr 15, 2021 64.27 64.70 62.22 63.00
640 NASDAQ ARVN Wed, Apr 14, 2021 61.60 65.39 60.25 62.89
639 NASDAQ ARVN Tue, Apr 13, 2021 60.45 62.08 58.99 61.34
638 NASDAQ ARVN Mon, Apr 12, 2021 63.62 63.62 59.29 60.45
637 NASDAQ ARVN Fri, Apr 9, 2021 64.66 64.99 61.33 63.49
636 NASDAQ ARVN Thu, Apr 8, 2021 64.42 66.07 63.20 64.43
635 NASDAQ ARVN Wed, Apr 7, 2021 64.26 65.78 63.13 64.36
634 NASDAQ ARVN Tue, Apr 6, 2021 66.88 67.93 64.03 64.54
633 NASDAQ ARVN Mon, Apr 5, 2021 66.12 68.27 65.30 66.82
632 NASDAQ ARVN Thu, Apr 1, 2021 65.92 69.70 64.60 65.80
631 NASDAQ ARVN Wed, Mar 31, 2021 63.51 67.06 62.67 66.10
630 NASDAQ ARVN Tue, Mar 30, 2021 58.46 63.09 57.81 62.55
629 NASDAQ ARVN Mon, Mar 29, 2021 59.72 59.72 56.59 58.19
628 NASDAQ ARVN Fri, Mar 26, 2021 63.44 64.10 58.33 59.98
627 NASDAQ ARVN Thu, Mar 25, 2021 61.14 63.03 59.13 62.82
626 NASDAQ ARVN Wed, Mar 24, 2021 63.87 64.60 61.10 61.99
625 NASDAQ ARVN Tue, Mar 23, 2021 65.57 67.29 62.41 63.01
624 NASDAQ ARVN Mon, Mar 22, 2021 67.05 69.26 65.30 66.68
623 NASDAQ ARVN Fri, Mar 19, 2021 67.31 71.69 66.26 66.94
622 NASDAQ ARVN Thu, Mar 18, 2021 71.04 73.74 66.55 66.68
621 NASDAQ ARVN Wed, Mar 17, 2021 71.45 73.38 70.69 72.30
620 NASDAQ ARVN Tue, Mar 16, 2021 78.29 79.27 71.72 72.69
619 NASDAQ ARVN Mon, Mar 15, 2021 75.22 78.88 75.14 77.47
618 NASDAQ ARVN Fri, Mar 12, 2021 76.81 78.03 74.62 76.86
617 NASDAQ ARVN Thu, Mar 11, 2021 74.29 78.10 74.15 77.87
616 NASDAQ ARVN Wed, Mar 10, 2021 73.43 76.27 73.43 74.18
615 NASDAQ ARVN Tue, Mar 9, 2021 71.32 76.12 70.85 72.31
614 NASDAQ ARVN Mon, Mar 8, 2021 71.84 73.46 68.30 69.13
613 NASDAQ ARVN Fri, Mar 5, 2021 71.35 72.39 66.18 72.04
612 NASDAQ ARVN Thu, Mar 4, 2021 75.50 76.79 69.50 71.08
611 NASDAQ ARVN Wed, Mar 3, 2021 76.79 78.32 74.86 75.98
610 NASDAQ ARVN Tue, Mar 2, 2021 77.38 80.50 75.55 77.51
609 NASDAQ ARVN Mon, Mar 1, 2021 78.54 79.97 76.57 77.30
608 NASDAQ ARVN Fri, Feb 26, 2021 74.50 79.66 71.88 78.30
607 NASDAQ ARVN Thu, Feb 25, 2021 76.16 78.30 72.99 73.94
606 NASDAQ ARVN Wed, Feb 24, 2021 74.57 77.99 74.19 76.14
605 NASDAQ ARVN Tue, Feb 23, 2021 71.49 74.92 66.48 74.27
604 NASDAQ ARVN Mon, Feb 22, 2021 79.00 81.43 72.28 72.63
603 NASDAQ ARVN Fri, Feb 19, 2021 78.87 80.82 77.76 79.16
602 NASDAQ ARVN Thu, Feb 18, 2021 78.46 81.12 77.64 79.20
601 NASDAQ ARVN Wed, Feb 17, 2021 79.38 80.03 76.01 79.76
600 NASDAQ ARVN Tue, Feb 16, 2021 80.42 82.03 76.92 79.63
599 NASDAQ ARVN Fri, Feb 12, 2021 78.25 82.71 77.95 81.09
598 NASDAQ ARVN Thu, Feb 11, 2021 81.29 82.56 79.02 79.10
597 NASDAQ ARVN Wed, Feb 10, 2021 82.90 84.32 80.23 81.12
596 NASDAQ ARVN Tue, Feb 9, 2021 82.21 84.70 82.00 82.30
595 NASDAQ ARVN Mon, Feb 8, 2021 83.15 84.88 81.74 82.55
594 NASDAQ ARVN Fri, Feb 5, 2021 82.00 84.09 81.21 83.14
593 NASDAQ ARVN Thu, Feb 4, 2021 82.69 84.74 80.98 81.87
592 NASDAQ ARVN Wed, Feb 3, 2021 80.22 83.73 80.16 82.45
591 NASDAQ ARVN Tue, Feb 2, 2021 78.19 81.31 76.28 80.68
590 NASDAQ ARVN Mon, Feb 1, 2021 76.00 78.74 74.61 77.34
589 NASDAQ ARVN Fri, Jan 29, 2021 73.00 76.53 70.52 75.44
588 NASDAQ ARVN Thu, Jan 28, 2021 69.43 74.75 69.07 73.91
587 NASDAQ ARVN Wed, Jan 27, 2021 73.03 73.03 68.05 68.70
586 NASDAQ ARVN Tue, Jan 26, 2021 81.45 81.45 73.09 74.03
585 NASDAQ ARVN Mon, Jan 25, 2021 83.40 85.59 77.22 82.51
584 NASDAQ ARVN Fri, Jan 22, 2021 84.34 85.31 82.33 84.09
583 NASDAQ ARVN Thu, Jan 21, 2021 88.27 88.50 83.03 84.33
582 NASDAQ ARVN Wed, Jan 20, 2021 91.34 92.33 88.30 88.50
581 NASDAQ ARVN Tue, Jan 19, 2021 92.61 92.77 90.07 91.37
580 NASDAQ ARVN Fri, Jan 15, 2021 86.94 92.46 85.73 90.60
579 NASDAQ ARVN Thu, Jan 14, 2021 82.42 88.73 81.29 87.71
578 NASDAQ ARVN Wed, Jan 13, 2021 82.00 84.48 79.90 82.41
577 NASDAQ ARVN Tue, Jan 12, 2021 80.87 82.70 79.86 81.83
576 NASDAQ ARVN Mon, Jan 11, 2021 79.93 82.68 79.00 80.88
575 NASDAQ ARVN Fri, Jan 8, 2021 83.91 86.15 77.71 80.44
574 NASDAQ ARVN Thu, Jan 7, 2021 83.34 88.42 80.80 84.07
573 NASDAQ ARVN Wed, Jan 6, 2021 83.23 85.37 81.79 83.26
572 NASDAQ ARVN Tue, Jan 5, 2021 84.10 85.83 80.51 82.21
571 NASDAQ ARVN Mon, Jan 4, 2021 84.95 86.53 79.57 83.84
570 NASDAQ ARVN Thu, Dec 31, 2020 82.19 84.97 80.12 84.93
569 NASDAQ ARVN Wed, Dec 30, 2020 80.99 84.49 80.26 82.53
568 NASDAQ ARVN Tue, Dec 29, 2020 82.34 83.46 79.22 80.56
567 NASDAQ ARVN Mon, Dec 28, 2020 84.56 86.44 80.62 82.47
566 NASDAQ ARVN Thu, Dec 24, 2020 79.78 83.20 79.52 82.22
565 NASDAQ ARVN Wed, Dec 23, 2020 79.87 80.37 77.57 79.74
564 NASDAQ ARVN Tue, Dec 22, 2020 72.80 81.79 72.78 80.71
563 NASDAQ ARVN Mon, Dec 21, 2020 67.73 72.22 66.19 71.05
562 NASDAQ ARVN Fri, Dec 18, 2020 70.95 73.56 67.29 68.95
561 NASDAQ ARVN Thu, Dec 17, 2020 66.78 72.42 65.58 71.25
560 NASDAQ ARVN Wed, Dec 16, 2020 75.23 75.24 65.29 66.45
559 NASDAQ ARVN Tue, Dec 15, 2020 61.56 75.36 60.28 74.25
558 NASDAQ ARVN Mon, Dec 14, 2020 68.64 75.00 53.60 58.38
557 NASDAQ ARVN Fri, Dec 11, 2020 29.75 30.46 29.12 29.93
556 NASDAQ ARVN Thu, Dec 10, 2020 28.22 30.55 28.09 29.76
555 NASDAQ ARVN Wed, Dec 9, 2020 27.45 28.95 26.73 28.48
554 NASDAQ ARVN Tue, Dec 8, 2020 26.30 27.25 26.21 27.14
553 NASDAQ ARVN Mon, Dec 7, 2020 26.57 27.22 25.81 26.39
552 NASDAQ ARVN Fri, Dec 4, 2020 25.30 27.09 25.00 27.01
551 NASDAQ ARVN Thu, Dec 3, 2020 25.19 25.71 24.51 25.17
550 NASDAQ ARVN Wed, Dec 2, 2020 24.59 25.74 23.92 25.25
549 NASDAQ ARVN Tue, Dec 1, 2020 24.60 25.25 24.30 24.67
548 NASDAQ ARVN Mon, Nov 30, 2020 24.87 25.06 23.42 24.20
547 NASDAQ ARVN Fri, Nov 27, 2020 23.69 25.01 23.49 24.84
546 NASDAQ ARVN Wed, Nov 25, 2020 23.77 23.86 23.28 23.43
545 NASDAQ ARVN Tue, Nov 24, 2020 23.76 23.94 23.11 23.84
544 NASDAQ ARVN Mon, Nov 23, 2020 23.36 23.71 23.09 23.41
543 NASDAQ ARVN Fri, Nov 20, 2020 23.20 24.31 22.95 23.20
542 NASDAQ ARVN Thu, Nov 19, 2020 23.12 23.91 22.79 23.36
541 NASDAQ ARVN Wed, Nov 18, 2020 24.75 24.75 23.05 23.11
540 NASDAQ ARVN Tue, Nov 17, 2020 25.26 25.83 23.91 24.63
539 NASDAQ ARVN Mon, Nov 16, 2020 25.16 26.36 24.62 25.55
538 NASDAQ ARVN Fri, Nov 13, 2020 24.24 25.64 24.01 25.45
537 NASDAQ ARVN Thu, Nov 12, 2020 24.06 24.13 22.77 23.27
536 NASDAQ ARVN Wed, Nov 11, 2020 23.98 23.98 22.55 23.49
535 NASDAQ ARVN Tue, Nov 10, 2020 23.54 24.68 23.40 23.75
534 NASDAQ ARVN Mon, Nov 9, 2020 23.81 24.20 23.12 23.47
533 NASDAQ ARVN Fri, Nov 6, 2020 22.24 22.62 21.33 21.96
532 NASDAQ ARVN Thu, Nov 5, 2020 22.66 23.33 21.53 22.25
531 NASDAQ ARVN Wed, Nov 4, 2020 22.67 23.89 22.39 22.77
530 NASDAQ ARVN Tue, Nov 3, 2020 22.26 22.82 21.88 22.70
529 NASDAQ ARVN Mon, Nov 2, 2020 21.17 21.92 20.87 21.87
528 NASDAQ ARVN Fri, Oct 30, 2020 21.92 22.04 20.50 20.91
527 NASDAQ ARVN Thu, Oct 29, 2020 21.13 22.32 20.61 21.92
526 NASDAQ ARVN Wed, Oct 28, 2020 20.29 21.85 19.68 21.09
525 NASDAQ ARVN Tue, Oct 27, 2020 21.04 21.17 20.25 20.53
524 NASDAQ ARVN Mon, Oct 26, 2020 20.75 21.67 20.45 21.06
523 NASDAQ ARVN Fri, Oct 23, 2020 20.65 21.68 20.54 21.05
522 NASDAQ ARVN Thu, Oct 22, 2020 20.24 21.01 20.00 20.57
521 NASDAQ ARVN Wed, Oct 21, 2020 20.95 21.30 20.10 20.19
520 NASDAQ ARVN Tue, Oct 20, 2020 22.24 22.42 20.66 20.97
519 NASDAQ ARVN Mon, Oct 19, 2020 24.17 24.17 22.09 22.22
518 NASDAQ ARVN Fri, Oct 16, 2020 23.82 24.86 23.40 23.89
517 NASDAQ ARVN Thu, Oct 15, 2020 24.43 24.43 22.24 23.96
516 NASDAQ ARVN Wed, Oct 14, 2020 26.01 27.21 25.16 25.21
515 NASDAQ ARVN Tue, Oct 13, 2020 24.72 26.54 24.72 26.42
514 NASDAQ ARVN Mon, Oct 12, 2020 25.25 25.25 24.59 24.88
513 NASDAQ ARVN Fri, Oct 9, 2020 26.20 26.72 24.92 25.26
512 NASDAQ ARVN Thu, Oct 8, 2020 25.75 26.33 25.40 26.15
511 NASDAQ ARVN Wed, Oct 7, 2020 24.61 25.60 24.36 25.35
510 NASDAQ ARVN Tue, Oct 6, 2020 24.48 24.92 24.10 24.37
509 NASDAQ ARVN Mon, Oct 5, 2020 24.35 25.26 24.20 24.68
508 NASDAQ ARVN Fri, Oct 2, 2020 23.99 24.54 23.85 24.12
507 NASDAQ ARVN Thu, Oct 1, 2020 23.70 24.43 23.68 24.33
506 NASDAQ ARVN Wed, Sep 30, 2020 23.47 24.48 23.27 23.61
505 NASDAQ ARVN Tue, Sep 29, 2020 22.99 24.00 22.38 23.51
504 NASDAQ ARVN Mon, Sep 28, 2020 24.59 24.68 22.90 22.99
503 NASDAQ ARVN Fri, Sep 25, 2020 23.98 24.54 23.52 24.42
502 NASDAQ ARVN Thu, Sep 24, 2020 23.95 24.83 23.49 23.89
501 NASDAQ ARVN Wed, Sep 23, 2020 26.15 26.43 24.37 24.55
500 NASDAQ ARVN Tue, Sep 22, 2020 27.36 27.36 25.47 26.18
499 NASDAQ ARVN Mon, Sep 21, 2020 27.58 27.59 26.61 27.30
498 NASDAQ ARVN Fri, Sep 18, 2020 27.17 28.15 26.80 27.99
497 NASDAQ ARVN Thu, Sep 17, 2020 27.12 27.50 26.55 26.82
496 NASDAQ ARVN Wed, Sep 16, 2020 26.75 27.70 26.75 27.35
495 NASDAQ ARVN Tue, Sep 15, 2020 26.98 27.38 25.91 26.54
494 NASDAQ ARVN Mon, Sep 14, 2020 25.04 27.61 25.04 26.91
493 NASDAQ ARVN Fri, Sep 11, 2020 24.45 25.23 24.29 25.00
492 NASDAQ ARVN Thu, Sep 10, 2020 24.28 24.88 24.16 24.30
491 NASDAQ ARVN Wed, Sep 9, 2020 24.96 25.15 24.06 24.15
490 NASDAQ ARVN Tue, Sep 8, 2020 24.02 25.18 24.02 24.75
489 NASDAQ ARVN Fri, Sep 4, 2020 24.99 25.23 24.25 24.61
488 NASDAQ ARVN Thu, Sep 3, 2020 25.42 25.56 24.18 24.86
487 NASDAQ ARVN Wed, Sep 2, 2020 24.69 25.69 24.48 25.57
486 NASDAQ ARVN Tue, Sep 1, 2020 25.75 26.10 24.37 24.68
485 NASDAQ ARVN Mon, Aug 31, 2020 24.34 26.06 24.15 25.95
484 NASDAQ ARVN Fri, Aug 28, 2020 24.55 25.10 24.20 24.40
483 NASDAQ ARVN Thu, Aug 27, 2020 25.12 25.21 24.27 24.59
482 NASDAQ ARVN Wed, Aug 26, 2020 25.32 25.62 24.71 25.11
481 NASDAQ ARVN Tue, Aug 25, 2020 25.86 25.96 25.16 25.43
480 NASDAQ ARVN Mon, Aug 24, 2020 25.46 26.03 25.10 25.78
479 NASDAQ ARVN Fri, Aug 21, 2020 26.00 26.29 25.25 25.40
478 NASDAQ ARVN Thu, Aug 20, 2020 26.22 26.39 25.37 25.90
477 NASDAQ ARVN Wed, Aug 19, 2020 26.89 27.54 26.34 26.41
476 NASDAQ ARVN Tue, Aug 18, 2020 27.31 27.39 26.08 26.76
475 NASDAQ ARVN Mon, Aug 17, 2020 26.76 27.81 26.20 27.32
474 NASDAQ ARVN Fri, Aug 14, 2020 27.46 27.68 26.52 26.69
473 NASDAQ ARVN Thu, Aug 13, 2020 27.69 28.21 27.44 27.67
472 NASDAQ ARVN Wed, Aug 12, 2020 28.32 28.49 27.34 27.62
471 NASDAQ ARVN Tue, Aug 11, 2020 29.42 29.94 27.77 27.94
470 NASDAQ ARVN Mon, Aug 10, 2020 29.04 29.50 28.93 29.15
469 NASDAQ ARVN Fri, Aug 7, 2020 29.74 29.74 28.24 28.72
468 NASDAQ ARVN Thu, Aug 6, 2020 30.81 31.07 29.34 29.56
467 NASDAQ ARVN Wed, Aug 5, 2020 30.38 31.10 29.80 30.67
466 NASDAQ ARVN Tue, Aug 4, 2020 31.82 31.94 29.90 30.46
465 NASDAQ ARVN Mon, Aug 3, 2020 31.81 32.50 31.11 32.29
464 NASDAQ ARVN Fri, Jul 31, 2020 32.40 32.40 30.52 31.50
463 NASDAQ ARVN Thu, Jul 30, 2020 32.50 33.23 31.72 32.45
462 NASDAQ ARVN Wed, Jul 29, 2020 33.48 34.16 32.59 32.98
461 NASDAQ ARVN Tue, Jul 28, 2020 34.42 34.94 33.13 33.31
460 NASDAQ ARVN Mon, Jul 27, 2020 34.61 34.61 33.88 34.56
459 NASDAQ ARVN Fri, Jul 24, 2020 34.68 35.22 33.71 34.07
458 NASDAQ ARVN Thu, Jul 23, 2020 34.78 35.44 34.17 34.36
457 NASDAQ ARVN Wed, Jul 22, 2020 35.27 35.54 34.68 34.89
456 NASDAQ ARVN Tue, Jul 21, 2020 35.35 35.95 33.35 35.13
455 NASDAQ ARVN Mon, Jul 20, 2020 36.33 36.86 35.27 36.03
454 NASDAQ ARVN Fri, Jul 17, 2020 34.59 36.57 34.15 36.34
453 NASDAQ ARVN Thu, Jul 16, 2020 34.87 35.21 34.18 34.40
452 NASDAQ ARVN Wed, Jul 15, 2020 33.98 36.05 33.68 35.39
451 NASDAQ ARVN Tue, Jul 14, 2020 33.70 34.45 32.43 33.22
450 NASDAQ ARVN Mon, Jul 13, 2020 34.90 36.26 34.02 34.23
449 NASDAQ ARVN Fri, Jul 10, 2020 34.16 34.75 33.64 34.65
448 NASDAQ ARVN Thu, Jul 9, 2020 33.91 34.49 33.17 34.22
447 NASDAQ ARVN Wed, Jul 8, 2020 33.64 34.32 33.26 33.93
446 NASDAQ ARVN Tue, Jul 7, 2020 33.76 34.00 32.50 33.39
445 NASDAQ ARVN Mon, Jul 6, 2020 34.38 35.00 33.24 33.95
444 NASDAQ ARVN Thu, Jul 2, 2020 34.44 34.46 32.85 33.88
443 NASDAQ ARVN Wed, Jul 1, 2020 33.82 34.60 33.32 34.15
442 NASDAQ ARVN Tue, Jun 30, 2020 31.94 33.71 31.51 33.54
441 NASDAQ ARVN Mon, Jun 29, 2020 32.07 32.55 30.37 31.95
440 NASDAQ ARVN Fri, Jun 26, 2020 33.18 33.56 31.53 31.91
439 NASDAQ ARVN Thu, Jun 25, 2020 32.02 33.85 31.50 33.48
438 NASDAQ ARVN Wed, Jun 24, 2020 33.31 33.62 31.12 32.09
437 NASDAQ ARVN Tue, Jun 23, 2020 32.54 34.06 32.54 33.65
436 NASDAQ ARVN Mon, Jun 22, 2020 30.16 32.48 30.01 32.36
435 NASDAQ ARVN Fri, Jun 19, 2020 30.30 30.73 29.62 29.88
434 NASDAQ ARVN Thu, Jun 18, 2020 30.28 31.18 29.45 30.00
433 NASDAQ ARVN Wed, Jun 17, 2020 30.74 31.11 29.28 30.55
432 NASDAQ ARVN Tue, Jun 16, 2020 31.74 31.83 30.03 30.48
431 NASDAQ ARVN Mon, Jun 15, 2020 30.90 31.57 30.15 30.90
430 NASDAQ ARVN Fri, Jun 12, 2020 32.01 32.62 30.14 31.36
429 NASDAQ ARVN Thu, Jun 11, 2020 32.07 33.81 31.45 31.67
428 NASDAQ ARVN Wed, Jun 10, 2020 34.62 35.23 33.19 33.43
427 NASDAQ ARVN Tue, Jun 9, 2020 35.20 35.73 33.14 34.59
426 NASDAQ ARVN Mon, Jun 8, 2020 35.68 36.02 34.51 35.56
425 NASDAQ ARVN Fri, Jun 5, 2020 33.99 36.07 32.93 35.58
424 NASDAQ ARVN Thu, Jun 4, 2020 33.05 33.92 31.18 32.88
423 NASDAQ ARVN Wed, Jun 3, 2020 32.68 34.01 32.01 33.57
422 NASDAQ ARVN Tue, Jun 2, 2020 33.36 33.68 31.63 32.63
421 NASDAQ ARVN Mon, Jun 1, 2020 34.26 34.50 32.13 33.22
420 NASDAQ ARVN Fri, May 29, 2020 38.28 39.05 30.30 33.27
419 NASDAQ ARVN Thu, May 28, 2020 43.96 45.88 42.60 44.85
418 NASDAQ ARVN Wed, May 27, 2020 45.30 45.30 40.51 42.88
417 NASDAQ ARVN Tue, May 26, 2020 45.26 47.33 44.31 44.42
416 NASDAQ ARVN Fri, May 22, 2020 44.11 44.56 42.86 44.04
415 NASDAQ ARVN Thu, May 21, 2020 45.19 45.30 43.23 44.00
414 NASDAQ ARVN Wed, May 20, 2020 45.83 45.85 43.70 44.37
413 NASDAQ ARVN Tue, May 19, 2020 47.28 48.24 45.00 45.04
412 NASDAQ ARVN Mon, May 18, 2020 46.65 49.37 46.60 47.24
411 NASDAQ ARVN Fri, May 15, 2020 44.14 45.45 42.66 45.28
410 NASDAQ ARVN Thu, May 14, 2020 43.00 44.90 40.57 44.19
409 NASDAQ ARVN Wed, May 13, 2020 55.75 57.41 49.01 51.00
408 NASDAQ ARVN Tue, May 12, 2020 56.01 61.57 55.11 55.75
407 NASDAQ ARVN Mon, May 11, 2020 52.45 57.40 52.45 56.74
406 NASDAQ ARVN Fri, May 8, 2020 55.50 55.50 51.99 52.78
405 NASDAQ ARVN Thu, May 7, 2020 53.41 56.10 53.25 54.63
404 NASDAQ ARVN Wed, May 6, 2020 51.92 54.74 51.92 52.70
403 NASDAQ ARVN Tue, May 5, 2020 50.88 53.06 50.56 51.33
402 NASDAQ ARVN Mon, May 4, 2020 50.81 52.16 48.65 50.00
401 NASDAQ ARVN Fri, May 1, 2020 51.46 53.14 50.18 51.24
400 NASDAQ ARVN Thu, Apr 30, 2020 52.18 55.82 52.18 52.50
399 NASDAQ ARVN Wed, Apr 29, 2020 55.97 58.00 53.60 54.03
398 NASDAQ ARVN Tue, Apr 28, 2020 56.43 56.70 52.26 53.14
397 NASDAQ ARVN Mon, Apr 27, 2020 53.37 55.50 52.74 54.50
396 NASDAQ ARVN Fri, Apr 24, 2020 51.68 54.20 51.53 52.38
395 NASDAQ ARVN Thu, Apr 23, 2020 52.39 53.53 51.73 52.27
394 NASDAQ ARVN Wed, Apr 22, 2020 51.84 53.40 50.77 51.98
393 NASDAQ ARVN Tue, Apr 21, 2020 55.00 57.13 50.55 50.81
392 NASDAQ ARVN Mon, Apr 20, 2020 50.14 55.75 48.63 54.49
391 NASDAQ ARVN Fri, Apr 17, 2020 49.98 51.26 49.00 50.75
390 NASDAQ ARVN Thu, Apr 16, 2020 46.54 49.06 45.78 49.00
389 NASDAQ ARVN Wed, Apr 15, 2020 44.52 47.24 44.39 46.19
388 NASDAQ ARVN Tue, Apr 14, 2020 46.20 46.34 44.92 45.82
387 NASDAQ ARVN Mon, Apr 13, 2020 45.94 46.00 43.55 44.57
386 NASDAQ ARVN Thu, Apr 9, 2020 44.00 46.81 43.35 45.79
385 NASDAQ ARVN Wed, Apr 8, 2020 42.05 43.44 41.10 43.34
384 NASDAQ ARVN Tue, Apr 7, 2020 43.82 44.41 40.44 41.14
383 NASDAQ ARVN Mon, Apr 6, 2020 41.50 43.32 39.74 42.58
382 NASDAQ ARVN Fri, Apr 3, 2020 39.61 41.13 38.50 39.73
381 NASDAQ ARVN Thu, Apr 2, 2020 37.76 40.48 37.76 40.05
380 NASDAQ ARVN Wed, Apr 1, 2020 38.30 40.18 37.51 38.50
379 NASDAQ ARVN Tue, Mar 31, 2020 41.27 42.61 38.06 40.30
378 NASDAQ ARVN Mon, Mar 30, 2020 39.90 41.77 38.04 41.09
377 NASDAQ ARVN Fri, Mar 27, 2020 40.50 41.27 38.89 39.36
376 NASDAQ ARVN Thu, Mar 26, 2020 41.73 46.38 38.96 41.25
375 NASDAQ ARVN Wed, Mar 25, 2020 38.14 41.90 37.40 40.82
374 NASDAQ ARVN Tue, Mar 24, 2020 37.92 39.82 36.75 38.00
373 NASDAQ ARVN Mon, Mar 23, 2020 38.83 40.88 33.27 35.13
372 NASDAQ ARVN Fri, Mar 20, 2020 41.38 42.54 38.00 39.71
371 NASDAQ ARVN Thu, Mar 19, 2020 37.54 41.77 36.09 41.16
370 NASDAQ ARVN Wed, Mar 18, 2020 36.99 41.80 36.67 37.90
369 NASDAQ ARVN Tue, Mar 17, 2020 33.53 39.99 32.49 39.16
368 NASDAQ ARVN Mon, Mar 16, 2020 36.62 38.37 32.45 33.00
367 NASDAQ ARVN Fri, Mar 13, 2020 40.32 41.01 34.44 40.44
366 NASDAQ ARVN Thu, Mar 12, 2020 41.37 41.80 36.77 38.62
365 NASDAQ ARVN Wed, Mar 11, 2020 46.04 47.83 42.66 44.06
364 NASDAQ ARVN Tue, Mar 10, 2020 48.13 48.13 43.68 47.41
363 NASDAQ ARVN Mon, Mar 9, 2020 45.47 47.15 44.32 46.59
362 NASDAQ ARVN Fri, Mar 6, 2020 49.89 50.80 46.59 49.42
361 NASDAQ ARVN Thu, Mar 5, 2020 49.45 53.26 49.29 51.01
360 NASDAQ ARVN Wed, Mar 4, 2020 49.38 51.29 48.00 50.21
359 NASDAQ ARVN Tue, Mar 3, 2020 48.54 51.16 47.82 48.18
358 NASDAQ ARVN Mon, Mar 2, 2020 47.22 48.97 46.62 48.38
357 NASDAQ ARVN Fri, Feb 28, 2020 45.73 47.25 44.56 47.13
356 NASDAQ ARVN Thu, Feb 27, 2020 47.21 51.47 46.50 47.38
355 NASDAQ ARVN Wed, Feb 26, 2020 48.05 50.94 47.56 48.55
354 NASDAQ ARVN Tue, Feb 25, 2020 50.24 50.65 47.27 48.00
353 NASDAQ ARVN Mon, Feb 24, 2020 48.95 50.30 47.02 49.95
352 NASDAQ ARVN Fri, Feb 21, 2020 50.58 50.87 49.77 50.47
351 NASDAQ ARVN Thu, Feb 20, 2020 50.55 50.90 49.50 50.70
350 NASDAQ ARVN Wed, Feb 19, 2020 50.22 51.86 50.05 50.86
349 NASDAQ ARVN Tue, Feb 18, 2020 50.05 50.67 49.25 49.92
348 NASDAQ ARVN Fri, Feb 14, 2020 52.79 52.97 49.26 50.30
347 NASDAQ ARVN Thu, Feb 13, 2020 52.26 53.11 51.74 52.67
346 NASDAQ ARVN Wed, Feb 12, 2020 50.58 53.51 49.43 52.98
345 NASDAQ ARVN Tue, Feb 11, 2020 52.74 52.74 50.14 50.33
344 NASDAQ ARVN Mon, Feb 10, 2020 51.00 52.38 50.71 52.36
343 NASDAQ ARVN Fri, Feb 7, 2020 54.10 54.95 49.25 51.05
342 NASDAQ ARVN Thu, Feb 6, 2020 53.16 54.66 51.38 54.50
341 NASDAQ ARVN Wed, Feb 5, 2020 50.38 53.66 49.36 53.07
340 NASDAQ ARVN Tue, Feb 4, 2020 50.87 51.66 49.66 49.97
339 NASDAQ ARVN Mon, Feb 3, 2020 48.46 50.84 48.46 49.96
338 NASDAQ ARVN Fri, Jan 31, 2020 49.84 50.63 47.98 48.46
337 NASDAQ ARVN Thu, Jan 30, 2020 51.07 51.62 49.19 49.93
336 NASDAQ ARVN Wed, Jan 29, 2020 51.71 52.54 51.12 51.26
335 NASDAQ ARVN Tue, Jan 28, 2020 51.19 52.17 50.45 51.61
334 NASDAQ ARVN Mon, Jan 27, 2020 48.89 51.15 48.70 50.83
333 NASDAQ ARVN Fri, Jan 24, 2020 51.12 51.31 49.03 50.08
332 NASDAQ ARVN Thu, Jan 23, 2020 49.74 50.88 48.57 50.86
331 NASDAQ ARVN Wed, Jan 22, 2020 51.20 52.22 49.81 50.74
330 NASDAQ ARVN Tue, Jan 21, 2020 50.62 51.53 50.33 50.78
329 NASDAQ ARVN Fri, Jan 17, 2020 51.77 52.05 49.68 50.91
328 NASDAQ ARVN Thu, Jan 16, 2020 51.95 52.93 50.26 51.29
327 NASDAQ ARVN Wed, Jan 15, 2020 48.80 51.71 48.80 51.61
326 NASDAQ ARVN Tue, Jan 14, 2020 46.67 49.05 46.40 48.77
325 NASDAQ ARVN Mon, Jan 13, 2020 46.71 47.50 46.05 46.74
324 NASDAQ ARVN Fri, Jan 10, 2020 44.51 46.94 43.54 46.50
323 NASDAQ ARVN Thu, Jan 9, 2020 44.99 46.67 43.79 44.34
322 NASDAQ ARVN Wed, Jan 8, 2020 43.65 45.00 43.65 44.33
321 NASDAQ ARVN Tue, Jan 7, 2020 42.57 44.44 42.16 43.71
320 NASDAQ ARVN Mon, Jan 6, 2020 41.64 43.50 41.50 42.57
319 NASDAQ ARVN Fri, Jan 3, 2020 40.76 42.33 40.64 41.62
318 NASDAQ ARVN Thu, Jan 2, 2020 41.20 41.96 39.10 41.44
317 NASDAQ ARVN Tue, Dec 31, 2019 42.28 42.67 40.49 41.09
316 NASDAQ ARVN Mon, Dec 30, 2019 41.66 42.61 40.36 42.28
315 NASDAQ ARVN Fri, Dec 27, 2019 44.53 44.53 41.44 41.80
314 NASDAQ ARVN Thu, Dec 26, 2019 42.64 44.97 42.52 44.38
313 NASDAQ ARVN Tue, Dec 24, 2019 41.97 42.82 41.38 42.75
312 NASDAQ ARVN Mon, Dec 23, 2019 39.87 42.79 39.06 42.12
311 NASDAQ ARVN Fri, Dec 20, 2019 40.71 40.93 39.19 39.70
310 NASDAQ ARVN Thu, Dec 19, 2019 41.43 41.89 39.00 39.70
309 NASDAQ ARVN Wed, Dec 18, 2019 41.70 42.06 40.44 40.84
308 NASDAQ ARVN Tue, Dec 17, 2019 42.96 43.50 41.12 41.74
307 NASDAQ ARVN Mon, Dec 16, 2019 42.30 43.42 41.05 42.91
306 NASDAQ ARVN Fri, Dec 13, 2019 43.16 43.87 42.08 42.51
305 NASDAQ ARVN Thu, Dec 12, 2019 42.51 44.36 42.31 43.14
304 NASDAQ ARVN Wed, Dec 11, 2019 42.91 44.15 41.95 42.85
303 NASDAQ ARVN Tue, Dec 10, 2019 38.88 42.63 38.88 42.58
302 NASDAQ ARVN Mon, Dec 9, 2019 38.37 39.95 37.94 38.87
301 NASDAQ ARVN Fri, Dec 6, 2019 38.00 39.12 37.85 38.42
300 NASDAQ ARVN Thu, Dec 5, 2019 38.92 39.04 37.16 37.76
299 NASDAQ ARVN Wed, Dec 4, 2019 37.71 39.26 37.09 38.92
298 NASDAQ ARVN Tue, Dec 3, 2019 36.76 38.68 36.69 37.66
297 NASDAQ ARVN Mon, Dec 2, 2019 38.55 39.33 37.37 37.94
296 NASDAQ ARVN Fri, Nov 29, 2019 37.07 38.62 37.07 38.40
295 NASDAQ ARVN Wed, Nov 27, 2019 34.00 37.93 33.99 37.00
294 NASDAQ ARVN Tue, Nov 26, 2019 34.60 35.15 33.97 34.06
293 NASDAQ ARVN Mon, Nov 25, 2019 35.34 35.40 33.30 34.51
292 NASDAQ ARVN Fri, Nov 22, 2019 34.74 35.09 34.11 34.67
291 NASDAQ ARVN Thu, Nov 21, 2019 34.08 34.94 33.85 34.71
290 NASDAQ ARVN Wed, Nov 20, 2019 32.73 34.31 32.42 34.07
289 NASDAQ ARVN Tue, Nov 19, 2019 31.08 33.30 30.61 32.75
288 NASDAQ ARVN Mon, Nov 18, 2019 30.55 31.76 30.23 31.06
287 NASDAQ ARVN Fri, Nov 15, 2019 30.60 30.85 29.44 30.49
286 NASDAQ ARVN Thu, Nov 14, 2019 28.75 30.54 28.75 30.04
285 NASDAQ ARVN Wed, Nov 13, 2019 26.69 28.97 25.66 28.38
284 NASDAQ ARVN Tue, Nov 12, 2019 25.80 27.27 25.79 26.55
283 NASDAQ ARVN Mon, Nov 11, 2019 25.30 25.88 24.86 25.72
282 NASDAQ ARVN Fri, Nov 8, 2019 24.80 25.88 24.40 25.51
281 NASDAQ ARVN Thu, Nov 7, 2019 23.79 25.53 23.65 25.33
280 NASDAQ ARVN Wed, Nov 6, 2019 22.70 23.83 22.13 22.41
279 NASDAQ ARVN Tue, Nov 5, 2019 21.33 24.14 20.69 22.42
278 NASDAQ ARVN Mon, Nov 4, 2019 22.00 22.08 20.79 21.33
277 NASDAQ ARVN Fri, Nov 1, 2019 20.78 22.00 20.62 21.70
276 NASDAQ ARVN Thu, Oct 31, 2019 20.79 21.16 20.29 20.66
275 NASDAQ ARVN Wed, Oct 30, 2019 20.66 21.04 20.48 20.82
274 NASDAQ ARVN Tue, Oct 29, 2019 20.23 21.35 20.01 20.80
273 NASDAQ ARVN Mon, Oct 28, 2019 21.50 22.49 20.01 20.34
272 NASDAQ ARVN Fri, Oct 25, 2019 20.46 21.32 19.90 21.30
271 NASDAQ ARVN Thu, Oct 24, 2019 20.01 20.65 19.33 20.25
270 NASDAQ ARVN Wed, Oct 23, 2019 17.04 20.00 17.00 18.79
269 NASDAQ ARVN Tue, Oct 22, 2019 16.03 16.42 15.46 16.39
268 NASDAQ ARVN Mon, Oct 21, 2019 15.46 16.34 15.39 15.93
267 NASDAQ ARVN Fri, Oct 18, 2019 15.45 16.26 15.19 15.39
266 NASDAQ ARVN Thu, Oct 17, 2019 16.24 16.88 15.20 15.56
265 NASDAQ ARVN Wed, Oct 16, 2019 16.87 17.01 16.02 16.15
264 NASDAQ ARVN Tue, Oct 15, 2019 16.78 17.15 16.46 16.75
263 NASDAQ ARVN Mon, Oct 14, 2019 17.59 17.80 16.50 16.67
262 NASDAQ ARVN Fri, Oct 11, 2019 17.79 18.43 17.55 17.59
261 NASDAQ ARVN Thu, Oct 10, 2019 17.65 18.09 17.31 17.48
260 NASDAQ ARVN Wed, Oct 9, 2019 17.58 18.17 17.24 17.70
259 NASDAQ ARVN Tue, Oct 8, 2019 18.23 18.47 17.05 17.60
258 NASDAQ ARVN Mon, Oct 7, 2019 19.08 19.16 18.24 18.43
257 NASDAQ ARVN Fri, Oct 4, 2019 19.46 19.72 18.63 19.20
256 NASDAQ ARVN Thu, Oct 3, 2019 18.62 19.63 18.62 19.43
255 NASDAQ ARVN Wed, Oct 2, 2019 19.92 20.14 18.95 19.32
254 NASDAQ ARVN Tue, Oct 1, 2019 21.80 21.84 19.78 20.02
253 NASDAQ ARVN Mon, Sep 30, 2019 22.78 23.11 21.36 21.55
252 NASDAQ ARVN Fri, Sep 27, 2019 23.50 23.95 22.62 22.75
251 NASDAQ ARVN Thu, Sep 26, 2019 24.42 24.54 23.36 23.54
250 NASDAQ ARVN Wed, Sep 25, 2019 26.32 26.33 23.56 24.44
249 NASDAQ ARVN Tue, Sep 24, 2019 24.35 24.54 23.40 23.67
248 NASDAQ ARVN Mon, Sep 23, 2019 24.67 25.13 24.20 24.41
247 NASDAQ ARVN Fri, Sep 20, 2019 24.56 25.65 24.32 24.49
246 NASDAQ ARVN Thu, Sep 19, 2019 24.31 25.71 24.18 24.57
245 NASDAQ ARVN Wed, Sep 18, 2019 24.77 25.82 23.68 24.31
244 NASDAQ ARVN Tue, Sep 17, 2019 24.38 25.40 23.54 24.81
243 NASDAQ ARVN Mon, Sep 16, 2019 24.98 25.96 24.63 25.05
242 NASDAQ ARVN Fri, Sep 13, 2019 26.16 27.44 25.12 25.21
241 NASDAQ ARVN Thu, Sep 12, 2019 25.39 27.55 24.92 26.07
240 NASDAQ ARVN Wed, Sep 11, 2019 24.01 24.85 23.30 24.63
239 NASDAQ ARVN Tue, Sep 10, 2019 23.15 24.30 22.66 23.90
238 NASDAQ ARVN Mon, Sep 9, 2019 23.99 24.02 23.01 23.22
237 NASDAQ ARVN Fri, Sep 6, 2019 24.35 24.42 23.68 23.89
236 NASDAQ ARVN Thu, Sep 5, 2019 24.64 24.85 24.06 24.26
235 NASDAQ ARVN Wed, Sep 4, 2019 25.24 25.42 24.26 24.32
234 NASDAQ ARVN Tue, Sep 3, 2019 25.55 26.09 24.84 24.87
233 NASDAQ ARVN Fri, Aug 30, 2019 26.16 27.38 25.70 26.01
232 NASDAQ ARVN Thu, Aug 29, 2019 24.57 26.29 24.11 25.97
231 NASDAQ ARVN Wed, Aug 28, 2019 23.87 24.65 23.68 24.19
230 NASDAQ ARVN Tue, Aug 27, 2019 23.90 24.81 23.45 24.08
229 NASDAQ ARVN Mon, Aug 26, 2019 23.11 23.89 22.70 23.63
228 NASDAQ ARVN Fri, Aug 23, 2019 23.82 24.11 22.89 23.06
227 NASDAQ ARVN Thu, Aug 22, 2019 23.96 24.24 23.25 23.97
226 NASDAQ ARVN Wed, Aug 21, 2019 24.27 24.75 22.90 24.00
225 NASDAQ ARVN Tue, Aug 20, 2019 24.02 24.88 23.75 23.99
224 NASDAQ ARVN Mon, Aug 19, 2019 24.16 24.23 23.70 23.94
223 NASDAQ ARVN Fri, Aug 16, 2019 23.36 24.43 22.88 23.89
222 NASDAQ ARVN Thu, Aug 15, 2019 24.17 24.17 23.02 23.22
221 NASDAQ ARVN Wed, Aug 14, 2019 24.02 24.30 23.75 23.87
220 NASDAQ ARVN Tue, Aug 13, 2019 24.23 25.24 24.00 24.41
219 NASDAQ ARVN Mon, Aug 12, 2019 24.35 24.92 23.60 24.16
218 NASDAQ ARVN Fri, Aug 9, 2019 24.59 25.34 24.45 24.65
217 NASDAQ ARVN Thu, Aug 8, 2019 23.86 25.57 23.75 24.62
216 NASDAQ ARVN Wed, Aug 7, 2019 23.27 23.78 22.83 23.60
215 NASDAQ ARVN Tue, Aug 6, 2019 24.86 24.86 23.24 23.55
214 NASDAQ ARVN Mon, Aug 5, 2019 23.04 24.29 22.50 22.75
213 NASDAQ ARVN Fri, Aug 2, 2019 25.20 25.76 24.06 24.69
212 NASDAQ ARVN Thu, Aug 1, 2019 26.70 27.09 24.71 25.32
211 NASDAQ ARVN Wed, Jul 31, 2019 26.44 27.68 26.40 26.68
210 NASDAQ ARVN Tue, Jul 30, 2019 26.40 26.84 25.93 26.49
209 NASDAQ ARVN Mon, Jul 29, 2019 27.75 27.82 25.75 26.58
208 NASDAQ ARVN Fri, Jul 26, 2019 26.25 28.25 26.23 27.61
207 NASDAQ ARVN Thu, Jul 25, 2019 24.33 26.30 24.24 26.07
206 NASDAQ ARVN Wed, Jul 24, 2019 25.17 25.17 23.25 24.30
205 NASDAQ ARVN Tue, Jul 23, 2019 24.91 25.60 24.15 25.10
204 NASDAQ ARVN Mon, Jul 22, 2019 24.76 25.14 24.13 24.74
203 NASDAQ ARVN Fri, Jul 19, 2019 24.42 24.73 24.05 24.41
202 NASDAQ ARVN Thu, Jul 18, 2019 23.89 24.79 23.63 24.48
201 NASDAQ ARVN Wed, Jul 17, 2019 25.20 25.42 23.60 23.89
200 NASDAQ ARVN Tue, Jul 16, 2019 24.92 25.80 24.92 25.10
199 NASDAQ ARVN Mon, Jul 15, 2019 24.85 26.65 24.74 24.89
198 NASDAQ ARVN Fri, Jul 12, 2019 25.09 25.46 24.42 25.00
197 NASDAQ ARVN Thu, Jul 11, 2019 25.33 25.43 24.39 25.09
196 NASDAQ ARVN Wed, Jul 10, 2019 26.23 26.47 24.83 25.16
195 NASDAQ ARVN Tue, Jul 9, 2019 25.84 27.15 25.40 26.02
194 NASDAQ ARVN Mon, Jul 8, 2019 27.17 27.21 25.43 25.89
193 NASDAQ ARVN Fri, Jul 5, 2019 24.84 27.80 24.84 26.97
192 NASDAQ ARVN Wed, Jul 3, 2019 22.87 25.00 22.51 24.92
191 NASDAQ ARVN Tue, Jul 2, 2019 22.72 23.17 22.50 22.60
190 NASDAQ ARVN Mon, Jul 1, 2019 22.49 23.40 22.07 22.95
189 NASDAQ ARVN Fri, Jun 28, 2019 23.25 23.70 20.77 21.99
188 NASDAQ ARVN Thu, Jun 27, 2019 23.81 24.33 23.43 23.80
187 NASDAQ ARVN Wed, Jun 26, 2019 22.62 23.83 22.43 23.41
186 NASDAQ ARVN Tue, Jun 25, 2019 21.98 22.99 21.38 22.45
185 NASDAQ ARVN Mon, Jun 24, 2019 21.91 22.12 21.21 21.87
184 NASDAQ ARVN Fri, Jun 21, 2019 22.03 22.70 21.53 21.89
183 NASDAQ ARVN Thu, Jun 20, 2019 22.50 22.69 22.08 22.20
182 NASDAQ ARVN Wed, Jun 19, 2019 21.95 22.49 21.95 22.32
181 NASDAQ ARVN Tue, Jun 18, 2019 21.98 22.79 21.19 21.98
180 NASDAQ ARVN Mon, Jun 17, 2019 20.68 21.97 20.37 21.92
179 NASDAQ ARVN Fri, Jun 14, 2019 19.43 20.91 19.19 20.69
178 NASDAQ ARVN Thu, Jun 13, 2019 19.90 20.55 19.26 19.32
177 NASDAQ ARVN Wed, Jun 12, 2019 18.75 20.00 18.50 19.76
176 NASDAQ ARVN Tue, Jun 11, 2019 19.75 20.00 18.39 18.75
175 NASDAQ ARVN Mon, Jun 10, 2019 20.01 20.57 20.00 20.26
174 NASDAQ ARVN Fri, Jun 7, 2019 20.65 20.69 19.58 19.86
173 NASDAQ ARVN Thu, Jun 6, 2019 21.49 21.49 20.21 20.68
172 NASDAQ ARVN Wed, Jun 5, 2019 20.87 21.95 20.77 21.31
171 NASDAQ ARVN Tue, Jun 4, 2019 21.90 22.08 19.57 21.99
170 NASDAQ ARVN Mon, Jun 3, 2019 20.91 21.90 19.31 20.05
169 NASDAQ ARVN Fri, May 31, 2019 21.44 21.47 20.42 20.92
168 NASDAQ ARVN Thu, May 30, 2019 22.36 22.36 21.36 21.72
167 NASDAQ ARVN Wed, May 29, 2019 21.03 22.45 20.24 22.23
166 NASDAQ ARVN Tue, May 28, 2019 22.03 22.24 20.75 21.15
165 NASDAQ ARVN Fri, May 24, 2019 22.26 22.45 21.17 21.97
164 NASDAQ ARVN Thu, May 23, 2019 21.88 22.59 21.78 22.06
163 NASDAQ ARVN Wed, May 22, 2019 22.49 23.15 21.30 22.16
162 NASDAQ ARVN Tue, May 21, 2019 22.45 23.00 22.07 22.55
161 NASDAQ ARVN Mon, May 20, 2019 22.07 22.49 21.71 22.28
160 NASDAQ ARVN Fri, May 17, 2019 21.79 22.66 21.61 22.25
159 NASDAQ ARVN Thu, May 16, 2019 20.61 22.25 20.61 22.01
158 NASDAQ ARVN Wed, May 15, 2019 21.02 21.45 20.08 20.78
157 NASDAQ ARVN Tue, May 14, 2019 22.02 22.59 21.00 21.32
156 NASDAQ ARVN Mon, May 13, 2019 21.78 22.72 20.87 21.88
155 NASDAQ ARVN Fri, May 10, 2019 22.00 22.72 21.08 22.17
154 NASDAQ ARVN Thu, May 9, 2019 21.31 23.38 19.78 22.02
153 NASDAQ ARVN Wed, May 8, 2019 19.32 21.50 19.32 20.84
152 NASDAQ ARVN Tue, May 7, 2019 19.73 20.23 19.40 19.70
151 NASDAQ ARVN Mon, May 6, 2019 19.78 20.48 19.78 19.94
150 NASDAQ ARVN Fri, May 3, 2019 20.16 20.45 19.90 20.14
149 NASDAQ ARVN Thu, May 2, 2019 20.11 20.61 19.71 20.00
148 NASDAQ ARVN Wed, May 1, 2019 20.77 20.97 19.27 20.14
147 NASDAQ ARVN Tue, Apr 30, 2019 21.63 22.44 20.23 20.87
146 NASDAQ ARVN Mon, Apr 29, 2019 22.04 22.30 21.38 21.75
145 NASDAQ ARVN Fri, Apr 26, 2019 22.64 23.83 22.07 22.25
144 NASDAQ ARVN Thu, Apr 25, 2019 22.76 22.98 22.27 22.65
143 NASDAQ ARVN Wed, Apr 24, 2019 22.73 23.00 22.20 22.70
142 NASDAQ ARVN Tue, Apr 23, 2019 22.89 22.96 21.96 22.63
141 NASDAQ ARVN Mon, Apr 22, 2019 22.69 23.00 22.41 22.77
140 NASDAQ ARVN Thu, Apr 18, 2019 20.74 22.90 20.68 22.84
139 NASDAQ ARVN Wed, Apr 17, 2019 22.14 22.27 20.40 20.69
138 NASDAQ ARVN Tue, Apr 16, 2019 23.25 23.31 21.65 22.18
137 NASDAQ ARVN Mon, Apr 15, 2019 21.01 23.09 20.82 22.98
136 NASDAQ ARVN Fri, Apr 12, 2019 20.47 21.50 19.48 21.00
135 NASDAQ ARVN Thu, Apr 11, 2019 20.00 20.34 19.49 20.06
134 NASDAQ ARVN Wed, Apr 10, 2019 18.84 20.33 18.67 20.15
133 NASDAQ ARVN Tue, Apr 9, 2019 18.27 19.50 18.27 18.67
132 NASDAQ ARVN Mon, Apr 8, 2019 17.28 18.24 16.75 18.21
131 NASDAQ ARVN Fri, Apr 5, 2019 17.00 17.25 16.90 17.25
130 NASDAQ ARVN Thu, Apr 4, 2019 17.41 17.66 16.88 16.94
129 NASDAQ ARVN Wed, Apr 3, 2019 17.44 17.98 17.02 17.40
128 NASDAQ ARVN Tue, Apr 2, 2019 16.21 17.97 16.12 17.29
127 NASDAQ ARVN Mon, Apr 1, 2019 14.90 16.76 14.74 15.96
126 NASDAQ ARVN Fri, Mar 29, 2019 14.90 14.98 14.55 14.76
125 NASDAQ ARVN Thu, Mar 28, 2019 15.51 15.60 14.07 14.77
124 NASDAQ ARVN Wed, Mar 27, 2019 15.72 16.30 15.23 15.37
123 NASDAQ ARVN Tue, Mar 26, 2019 16.41 16.77 15.29 16.14
122 NASDAQ ARVN Mon, Mar 25, 2019 15.90 16.60 15.60 15.85
121 NASDAQ ARVN Fri, Mar 22, 2019 16.81 17.51 15.25 15.76
120 NASDAQ ARVN Thu, Mar 21, 2019 16.95 17.33 16.80 16.89
119 NASDAQ ARVN Wed, Mar 20, 2019 17.05 17.24 16.67 16.88
118 NASDAQ ARVN Tue, Mar 19, 2019 16.63 17.22 16.63 17.05
117 NASDAQ ARVN Mon, Mar 18, 2019 17.50 17.50 16.47 16.51
116 NASDAQ ARVN Fri, Mar 15, 2019 16.68 17.50 16.32 17.50
115 NASDAQ ARVN Thu, Mar 14, 2019 17.04 17.31 16.30 16.67
114 NASDAQ ARVN Wed, Mar 13, 2019 16.61 18.93 16.60 17.02
113 NASDAQ ARVN Tue, Mar 12, 2019 16.98 17.03 16.28 16.56
112 NASDAQ ARVN Mon, Mar 11, 2019 16.65 17.05 16.16 16.98
111 NASDAQ ARVN Fri, Mar 8, 2019 17.26 17.70 16.10 16.58
110 NASDAQ ARVN Thu, Mar 7, 2019 16.87 17.68 16.39 17.26
109 NASDAQ ARVN Wed, Mar 6, 2019 18.38 18.38 16.88 16.88
108 NASDAQ ARVN Tue, Mar 5, 2019 18.31 18.92 18.07 18.39
107 NASDAQ ARVN Mon, Mar 4, 2019 19.33 19.89 17.54 18.32
106 NASDAQ ARVN Fri, Mar 1, 2019 19.54 19.72 18.56 19.36
105 NASDAQ ARVN Thu, Feb 28, 2019 19.72 20.12 18.71 19.36
104 NASDAQ ARVN Wed, Feb 27, 2019 19.99 20.45 19.36 19.69
103 NASDAQ ARVN Tue, Feb 26, 2019 18.54 20.68 18.54 19.99
102 NASDAQ ARVN Mon, Feb 25, 2019 19.01 20.00 18.53 18.77
101 NASDAQ ARVN Fri, Feb 22, 2019 21.44 21.89 19.01 19.25
100 NASDAQ ARVN Thu, Feb 21, 2019 22.37 22.51 21.02 21.42
99 NASDAQ ARVN Wed, Feb 20, 2019 21.81 22.73 21.24 21.98
98 NASDAQ ARVN Tue, Feb 19, 2019 24.16 25.61 20.21 22.09
97 NASDAQ ARVN Fri, Feb 15, 2019 22.71 24.19 22.16 23.79
96 NASDAQ ARVN Thu, Feb 14, 2019 22.30 22.65 21.80 22.48
95 NASDAQ ARVN Wed, Feb 13, 2019 22.09 22.75 22.07 22.40
94 NASDAQ ARVN Tue, Feb 12, 2019 21.76 22.44 21.20 22.05
93 NASDAQ ARVN Mon, Feb 11, 2019 20.60 21.65 20.23 21.40
92 NASDAQ ARVN Fri, Feb 8, 2019 20.25 21.00 20.01 20.50
91 NASDAQ ARVN Thu, Feb 7, 2019 19.46 21.01 18.77 20.18
90 NASDAQ ARVN Wed, Feb 6, 2019 19.25 19.85 18.90 19.44
89 NASDAQ ARVN Tue, Feb 5, 2019 20.74 20.89 18.60 19.25
88 NASDAQ ARVN Mon, Feb 4, 2019 19.70 21.47 18.62 20.49
87 NASDAQ ARVN Fri, Feb 1, 2019 17.47 18.74 17.28 17.98
86 NASDAQ ARVN Thu, Jan 31, 2019 17.35 17.66 17.25 17.41
85 NASDAQ ARVN Wed, Jan 30, 2019 17.13 17.62 17.05 17.32
84 NASDAQ ARVN Tue, Jan 29, 2019 17.07 17.69 17.07 17.25
83 NASDAQ ARVN Mon, Jan 28, 2019 16.65 18.21 16.65 17.03
82 NASDAQ ARVN Fri, Jan 25, 2019 16.29 17.06 16.29 17.06
81 NASDAQ ARVN Thu, Jan 24, 2019 16.82 16.85 15.96 16.25
80 NASDAQ ARVN Wed, Jan 23, 2019 16.46 16.82 16.31 16.67
79 NASDAQ ARVN Tue, Jan 22, 2019 16.42 16.77 16.10 16.41
78 NASDAQ ARVN Fri, Jan 18, 2019 16.32 16.85 15.84 16.65
77 NASDAQ ARVN Thu, Jan 17, 2019 16.20 16.81 15.95 16.23
76 NASDAQ ARVN Wed, Jan 16, 2019 16.16 16.43 15.83 16.29
75 NASDAQ ARVN Tue, Jan 15, 2019 16.46 16.46 15.14 16.11
74 NASDAQ ARVN Mon, Jan 14, 2019 16.34 16.43 16.15 16.26
73 NASDAQ ARVN Fri, Jan 11, 2019 16.50 16.50 15.94 16.47
72 NASDAQ ARVN Thu, Jan 10, 2019 16.12 16.39 15.70 16.27
71 NASDAQ ARVN Wed, Jan 9, 2019 15.26 16.50 15.26 16.21
70 NASDAQ ARVN Tue, Jan 8, 2019 15.57 15.99 14.72 15.13
69 NASDAQ ARVN Mon, Jan 7, 2019 14.41 15.58 14.41 15.30
68 NASDAQ ARVN Fri, Jan 4, 2019 13.72 14.70 13.23 14.41
67 NASDAQ ARVN Thu, Jan 3, 2019 13.80 13.80 12.29 13.55
66 NASDAQ ARVN Wed, Jan 2, 2019 12.65 14.43 12.48 13.81
65 NASDAQ ARVN Mon, Dec 31, 2018 13.06 13.29 12.53 12.85
64 NASDAQ ARVN Fri, Dec 28, 2018 12.88 13.60 12.15 13.16
63 NASDAQ ARVN Thu, Dec 27, 2018 13.34 13.99 11.91 12.53
62 NASDAQ ARVN Wed, Dec 26, 2018 11.31 13.65 11.31 13.40
61 NASDAQ ARVN Mon, Dec 24, 2018 12.00 12.00 10.86 11.19
60 NASDAQ ARVN Fri, Dec 21, 2018 14.10 15.92 10.19 12.47
59 NASDAQ ARVN Thu, Dec 20, 2018 16.08 16.45 14.00 14.25
58 NASDAQ ARVN Wed, Dec 19, 2018 15.31 17.10 14.63 16.24
57 NASDAQ ARVN Tue, Dec 18, 2018 15.54 16.91 15.03 15.43
56 NASDAQ ARVN Mon, Dec 17, 2018 14.15 16.14 14.00 15.38
55 NASDAQ ARVN Fri, Dec 14, 2018 15.75 16.18 14.00 14.20
54 NASDAQ ARVN Thu, Dec 13, 2018 15.86 16.20 15.40 15.99
53 NASDAQ ARVN Wed, Dec 12, 2018 16.98 17.40 15.74 15.81
52 NASDAQ ARVN Tue, Dec 11, 2018 17.17 17.17 16.44 16.82
51 NASDAQ ARVN Mon, Dec 10, 2018 16.70 17.35 16.07 17.05
50 NASDAQ ARVN Fri, Dec 7, 2018 15.78 17.44 15.58 16.59
49 NASDAQ ARVN Thu, Dec 6, 2018 16.80 17.59 15.30 15.79
48 NASDAQ ARVN Tue, Dec 4, 2018 15.39 17.32 15.39 17.00
47 NASDAQ ARVN Mon, Dec 3, 2018 17.12 17.76 15.16 15.29
46 NASDAQ ARVN Fri, Nov 30, 2018 16.94 17.82 16.72 16.91
45 NASDAQ ARVN Thu, Nov 29, 2018 18.04 18.25 16.85 16.90
44 NASDAQ ARVN Wed, Nov 28, 2018 17.35 18.43 17.32 18.07
43 NASDAQ ARVN Tue, Nov 27, 2018 18.12 18.15 17.12 17.25
42 NASDAQ ARVN Mon, Nov 26, 2018 17.57 18.50 17.33 18.35
41 NASDAQ ARVN Fri, Nov 23, 2018 16.79 17.80 16.17 17.63
40 NASDAQ ARVN Wed, Nov 21, 2018 17.64 17.67 16.41 16.96
39 NASDAQ ARVN Tue, Nov 20, 2018 17.00 17.72 16.04 17.64
38 NASDAQ ARVN Mon, Nov 19, 2018 16.43 17.32 15.99 17.21
37 NASDAQ ARVN Fri, Nov 16, 2018 15.43 16.63 14.99 16.43
36 NASDAQ ARVN Thu, Nov 15, 2018 16.25 16.33 15.19 15.66
35 NASDAQ ARVN Wed, Nov 14, 2018 17.12 17.41 16.19 16.44
34 NASDAQ ARVN Tue, Nov 13, 2018 16.42 17.65 16.42 17.06
33 NASDAQ ARVN Mon, Nov 12, 2018 18.41 18.41 16.17 16.26
32 NASDAQ ARVN Fri, Nov 9, 2018 18.45 18.55 18.00 18.40
31 NASDAQ ARVN Thu, Nov 8, 2018 18.52 18.56 17.51 18.56
30 NASDAQ ARVN Wed, Nov 7, 2018 18.28 18.85 17.66 18.56
29 NASDAQ ARVN Tue, Nov 6, 2018 18.03 18.78 17.50 18.26
28 NASDAQ ARVN Mon, Nov 5, 2018 17.79 18.55 17.54 18.15
27 NASDAQ ARVN Fri, Nov 2, 2018 17.10 18.00 16.17 17.72
26 NASDAQ ARVN Thu, Nov 1, 2018 16.18 17.15 15.73 17.08
25 NASDAQ ARVN Wed, Oct 31, 2018 16.82 16.82 15.77 16.26
24 NASDAQ ARVN Tue, Oct 30, 2018 17.00 17.39 16.58 16.77
23 NASDAQ ARVN Mon, Oct 29, 2018 16.02 17.02 16.02 16.89
22 NASDAQ ARVN Fri, Oct 26, 2018 15.82 16.64 15.24 16.05
21 NASDAQ ARVN Thu, Oct 25, 2018 15.01 16.87 15.01 16.11
20 NASDAQ ARVN Wed, Oct 24, 2018 14.14 15.40 14.13 14.93
19 NASDAQ ARVN Tue, Oct 23, 2018 14.50 14.99 13.88 14.29
18 NASDAQ ARVN Mon, Oct 22, 2018 15.40 15.40 14.60 14.79
17 NASDAQ ARVN Fri, Oct 19, 2018 15.42 16.00 15.38 15.56
16 NASDAQ ARVN Thu, Oct 18, 2018 15.58 15.72 15.25 15.45
15 NASDAQ ARVN Wed, Oct 17, 2018 15.26 15.85 15.26 15.75
14 NASDAQ ARVN Tue, Oct 16, 2018 14.96 15.74 14.95 15.45
13 NASDAQ ARVN Mon, Oct 15, 2018 14.45 15.51 14.45 15.00
12 NASDAQ ARVN Fri, Oct 12, 2018 13.87 14.75 13.75 14.45
11 NASDAQ ARVN Thu, Oct 11, 2018 14.46 14.60 13.70 13.70
10 NASDAQ ARVN Wed, Oct 10, 2018 14.86 15.33 14.39 14.44
9 NASDAQ ARVN Tue, Oct 9, 2018 14.75 15.40 14.75 14.79
8 NASDAQ ARVN Mon, Oct 8, 2018 15.21 15.30 14.50 14.87
7 NASDAQ ARVN Fri, Oct 5, 2018 15.50 15.90 15.00 15.01
6 NASDAQ ARVN Thu, Oct 4, 2018 15.54 15.85 15.00 15.40
5 NASDAQ ARVN Wed, Oct 3, 2018 15.25 15.65 14.81 15.65
4 NASDAQ ARVN Tue, Oct 2, 2018 16.00 16.11 14.00 14.81
3 NASDAQ ARVN Mon, Oct 1, 2018 16.88 17.24 16.00 16.01
2 NASDAQ ARVN Fri, Sep 28, 2018 15.98 16.99 15.94 16.87
1 NASDAQ ARVN Thu, Sep 27, 2018 21.00 21.25 16.00 16.05
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024