Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ARVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 34.65 | 1.39 | 4.18% | 32.79 | 34.86 | 32.73 | 750,666 |
| May 20 2024 | 33.26 | 0.58 | 1.77% | 32.73 | 33.61 | 31.86 | 580,817 |
| May 17 2024 | 32.68 | 0.57 | 1.78% | 31.97 | 33.08 | 31.40 | 537,144 |
| May 16 2024 | 32.11 | -0.22 | -0.68% | 33.88 | 34.67 | 32.06 | 1,340,052 |
| May 15 2024 | 32.33 | 0.97 | 3.09% | 32.13 | 33.88 | 31.98 | 697,291 |
| May 14 2024 | 31.36 | -0.21 | -0.67% | 32.14 | 32.72 | 31.24 | 345,628 |
| May 13 2024 | 31.57 | 0.13 | 0.41% | 31.82 | 32.4108 | 31.34 | 503,061 |
| May 10 2024 | 31.44 | -0.51 | -1.60% | 31.85 | 32.42 | 31.25 | 567,901 |
| May 09 2024 | 31.95 | -0.42 | -1.30% | 32.59 | 33.23 | 31.893 | 426,276 |
| May 08 2024 | 32.37 | -1.96 | -5.71% | 34.33 | 34.33 | 32.24 | 688,337 |
| May 07 2024 | 34.33 | 2.07 | 6.42% | 32.39 | 34.77 | 31.90 | 863,662 |
| May 06 2024 | 32.26 | -0.56 | -1.71% | 32.99 | 33.45 | 31.69 | 457,239 |
| May 03 2024 | 32.82 | 0.39 | 1.20% | 33.80 | 33.965 | 32.65 | 415,374 |
| May 02 2024 | 32.43 | -0.05 | -0.15% | 33.12 | 33.145 | 31.68 | 621,826 |
| May 01 2024 | 32.48 | 0.71 | 2.23% | 31.85 | 33.205 | 31.34 | 685,899 |
| Apr 30 2024 | 31.77 | -0.13 | -0.41% | 31.50 | 32.175 | 31.15 | 1,206,645 |
| Apr 29 2024 | 31.90 | -0.47 | -1.45% | 32.23 | 32.62 | 31.46 | 846,689 |
| Apr 26 2024 | 32.37 | 0.77 | 2.44% | 31.73 | 32.72 | 31.04 | 778,717 |
| Apr 25 2024 | 31.60 | -0.94 | -2.89% | 32.00 | 32.13 | 30.91 | 636,365 |
| Apr 24 2024 | 32.54 | -1.46 | -4.29% | 33.82 | 33.90 | 32.51 | 569,357 |
| Apr 23 2024 | 34.00 | -0.90 | -2.58% | 34.86 | 35.58 | 33.872 | 632,918 |
| Apr 22 2024 | 34.90 | 0.18 | 0.52% | 34.80 | 35.865 | 34.52 | 848,812 |
| Apr 19 2024 | 34.72 | 0.43 | 1.25% | 34.09 | 34.81 | 33.63 | 944,327 |
| Apr 18 2024 | 34.29 | 0.84 | 2.51% | 33.42 | 34.46 | 32.6101 | 803,076 |
| Apr 17 2024 | 33.45 | 0.01 | 0.03% | 33.73 | 34.00 | 32.80 | 516,205 |
| Apr 16 2024 | 33.44 | -1.28 | -3.69% | 34.24 | 34.545 | 33.41 | 497,439 |
| Apr 15 2024 | 34.72 | -1.57 | -4.33% | 36.78 | 37.00 | 34.09 | 649,646 |
| Apr 12 2024 | 36.29 | -0.97 | -2.60% | 36.89 | 38.56 | 35.53 | 860,327 |
| Apr 11 2024 | 37.26 | 0.53 | 1.44% | 39.12 | 39.34 | 37.02 | 1,056,894 |
| Apr 10 2024 | 36.73 | -1.35 | -3.55% | 36.53 | 36.865 | 35.78 | 438,235 |
| Apr 09 2024 | 38.08 | 0.43 | 1.14% | 37.91 | 38.97 | 37.52 | 426,138 |
| Apr 08 2024 | 37.65 | 0.21 | 0.56% | 37.83 | 37.98 | 37.225 | 287,948 |
| Apr 05 2024 | 37.44 | -0.46 | -1.21% | 37.74 | 38.17 | 37.14 | 412,707 |
| Apr 04 2024 | 37.90 | -0.69 | -1.79% | 39.20 | 39.40 | 37.675 | 796,807 |
| Apr 03 2024 | 38.59 | -0.45 | -1.15% | 38.56 | 39.58 | 38.415 | 423,489 |
| Apr 02 2024 | 39.04 | -1.36 | -3.37% | 39.35 | 40.16 | 38.67 | 615,679 |
| Apr 01 2024 | 40.40 | -0.88 | -2.13% | 41.34 | 41.34 | 39.97 | 342,548 |
| Mar 28 2024 | 41.28 | -0.05 | -0.12% | 41.71 | 41.98 | 40.84 | 524,358 |
| Mar 27 2024 | 41.33 | 0.33 | 0.80% | 41.50 | 41.56 | 40.34 | 341,404 |
| Mar 26 2024 | 41.00 | 0.33 | 0.81% | 41.60 | 41.84 | 40.58 | 424,719 |
| Mar 25 2024 | 40.67 | -1.23 | -2.94% | 42.11 | 42.26 | 40.54 | 383,359 |
| Mar 22 2024 | 41.90 | -1.45 | -3.34% | 42.93 | 43.07 | 41.78 | 448,507 |
| Mar 21 2024 | 43.35 | -0.81 | -1.83% | 44.75 | 44.85 | 42.615 | 499,495 |
| Mar 20 2024 | 44.16 | 1.60 | 3.76% | 42.43 | 44.22 | 41.16 | 811,783 |
| Mar 19 2024 | 42.56 | -0.04 | -0.09% | 41.23 | 43.12 | 41.01 | 1,988,092 |
| Mar 18 2024 | 42.60 | -2.25 | -5.02% | 44.56 | 45.03 | 42.40 | 864,319 |
| Mar 15 2024 | 44.85 | 0.13 | 0.29% | 44.47 | 45.77 | 44.22 | 2,246,494 |
| Mar 14 2024 | 44.72 | -1.76 | -3.79% | 46.48 | 46.48 | 43.74 | 994,052 |
| Mar 13 2024 | 46.48 | 1.00 | 2.20% | 45.08 | 46.51 | 44.78 | 774,173 |
| Mar 12 2024 | 45.48 | -0.02 | -0.04% | 45.28 | 46.62 | 45.0059 | 611,133 |
| Mar 11 2024 | 45.50 | -1.54 | -3.27% | 46.07 | 47.24 | 45.36 | 455,858 |
| Mar 08 2024 | 47.04 | -0.63 | -1.32% | 48.69 | 49.76 | 46.53 | 393,538 |
| Mar 07 2024 | 47.67 | 1.68 | 3.65% | 46.22 | 49.26 | 45.80 | 689,153 |
| Mar 06 2024 | 45.99 | -0.72 | -1.54% | 47.57 | 47.88 | 45.60 | 719,112 |
| Mar 05 2024 | 46.71 | 0.24 | 0.52% | 45.75 | 47.925 | 45.48 | 606,167 |
| Mar 04 2024 | 46.47 | -0.83 | -1.75% | 48.05 | 48.05 | 46.09 | 756,250 |
| Mar 01 2024 | 47.30 | 1.32 | 2.87% | 46.90 | 51.51 | 46.505 | 1,019,565 |
| Feb 29 2024 | 45.98 | 0.04 | 0.09% | 47.46 | 48.19 | 45.89 | 1,091,273 |
| Feb 28 2024 | 45.94 | -2.07 | -4.31% | 47.55 | 48.0718 | 45.65 | 893,726 |
| Feb 27 2024 | 48.01 | -0.78 | -1.60% | 48.79 | 49.40 | 45.92 | 1,336,354 |
| Feb 26 2024 | 48.79 | 1.79 | 3.81% | 46.77 | 48.83 | 46.665 | 688,801 |
| Feb 23 2024 | 47.00 | 0.49 | 1.05% | 47.00 | 47.63 | 45.78 | 956,497 |
| Feb 22 2024 | 46.51 | -1.19 | -2.49% | 49.21 | 49.60 | 46.15 | 1,096,319 |
