American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Arrive AI Inc. Common Stock

ARAI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ARAI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ARAI by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ARAI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ARAI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ARAI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ARAI holdings by institutional investors

Insider Trading

Quarterly net insider trading by ARAI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ARAI

3 former government officials from 3 congressional offices at 1 lobbying firm have lobbied for ARAI, most recently Jul 17, 2023.

  • James C. Greenwood
    Joel White House Former Staff Director, Ways and Means Health Subcommittee; L.A. for Rep. Jim Greenwood; L.A. for Rep. Chris Shays Formerly with James C. Greenwood · HORIZON GOVERNMENT AFFAIRS · Jul 17, 2023
  • Jean Schmidt
    Jennifer Steger House Scheduler/Legislative Assistant, Rep. Jean Schmidt; Executive Assistant/Legislative Assistant, Rep. Jim Gerlach Formerly with Jean Schmidt · HORIZON GOVERNMENT AFFAIRS · Jul 17, 2023
  • Phil Gingrey
    Sloane Salzburg House Health Policy Fellowship for Rep. Phil Gingrey Formerly with Phil Gingrey · HORIZON GOVERNMENT AFFAIRS · Apr 15, 2021
Corporate Lobbying

ARAI Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ARAI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ARAI Income Statement
ARAI Balance Sheet
ARAI Cash Flow
U.S. Patents

New ARAI patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ARAI from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ARAI News

Recent insights relating to ARAI

CNBC Recommendations

Recent picks made for ARAI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ARAI

ARAI Analyst Ratings

ARAI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ARAI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ARAI stock a Buy, Sell, or Hold?

  • What is the price target for $ARAI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ARAI Top Shareholders
Shareholder
Shares Held
ARAI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ARAI stock?

  • Who owns the most shares of $ARAI stock?

  • What funds own $ARAI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ARAI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ARAI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ARAI

Arrive AI Inc is a technology company. Its patented Autonomous Last Mile (ALM) platform enables secure, efficient delivery to and from a smart, AI-powered mailbox-whether by drone, ground robot, or human courier. The platform provides real-time tracking, smart logistics alerts, and advance chain-of-custody controls to support shippers, delivery services, and autonomous networks. By combining artificial intelligence with autonomous technology, Arrive AI makes the exchange of goods between people, robots, and drones frictionless and convenient. Its system integrates with smart home devices such as doorbells, lighting, and security systems to streamline the entire last-mile delivery experience.

  • Address Indianapolis, IN
  • Market Cap 10.4 million
  • Employees 51
  • Industrial Classification Services-To Dwellings & Other Buildings

Arrive AI Inc. Common Stock (ARAI) Historical Stock Prices

Arrive AI Inc. Common Stock (ARAI) closed at $0.2012 on September 25, 2026. Over the past year its adjusted close ranged from $0.2012 to $6.30. Daily prices go back to May 15, 2025, 343 trading days in all.

  • 1 month-14.60%
  • 3 months-48.08%
  • Year to date-92.35%
  • 1 year-95.01%
  • 3 years—
  • 5 years—
  • Max-98.48%
See every congressional and insider trade on the ARAI price chart

Quiver Premium charts ARAI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 0.2341 0.2341 0.2012 0.2012 0.2012 1,631,870
Sep 24, 2026 0.2400 0.2431 0.2340 0.2341 0.2341 320,408
Sep 23, 2026 0.2490 0.2685 0.2400 0.2427 0.2427 1,365,640
Sep 22, 2026 0.2510 0.2588 0.2400 0.2499 0.2499 625,158
Sep 21, 2026 0.2400 0.2700 0.2303 0.2400 0.2400 2,294,212
Sep 18, 2026 0.2498 0.2840 0.2331 0.2412 0.2412 5,438,862
Sep 17, 2026 0.2300 0.2499 0.2300 0.2498 0.2498 428,743
Sep 16, 2026 0.2328 0.2352 0.2275 0.2278 0.2278 160,947
Sep 15, 2026 0.2360 0.2366 0.2300 0.2364 0.2364 198,902
Sep 14, 2026 0.2289 0.2500 0.2261 0.2372 0.2372 583,296
Sep 11, 2026 0.2470 0.2470 0.2221 0.2224 0.2224 280,738
Sep 10, 2026 0.2400 0.2430 0.2300 0.2301 0.2301 288,468
Sep 9, 2026 0.2470 0.2510 0.2375 0.2441 0.2441 102,900
Sep 8, 2026 0.2500 0.2513 0.2408 0.2433 0.2433 203,546
Sep 4, 2026 0.2558 0.2558 0.2310 0.2390 0.2390 374,658
Sep 3, 2026 0.2499 0.2534 0.2416 0.2490 0.2490 276,255
Sep 2, 2026 0.2400 0.2489 0.2350 0.2410 0.2410 240,981
Sep 1, 2026 0.2397 0.2499 0.2313 0.2373 0.2373 317,451
Aug 31, 2026 0.2261 0.2450 0.2261 0.2449 0.2449 204,994
Aug 28, 2026 0.2307 0.2389 0.2250 0.2251 0.2251 221,375
Aug 27, 2026 0.2345 0.2393 0.2305 0.2306 0.2306 295,407
Aug 26, 2026 0.2377 0.2389 0.2250 0.2356 0.2356 339,230
Aug 25, 2026 0.2311 0.2415 0.2286 0.2375 0.2375 266,131
Aug 24, 2026 0.2410 0.2499 0.2299 0.2311 0.2311 598,095
Aug 21, 2026 0.2400 0.2499 0.2400 0.2459 0.2459 272,794
Aug 20, 2026 0.2473 0.2473 0.2393 0.2400 0.2400 627,534
Aug 19, 2026 0.2530 0.2713 0.2433 0.2473 0.2473 709,700
Aug 18, 2026 0.2450 0.2555 0.2415 0.2505 0.2505 471,253
Aug 17, 2026 0.2518 0.2737 0.2451 0.2480 0.2480 633,357
Aug 14, 2026 0.2500 0.2650 0.2350 0.2525 0.2525 526,933
Aug 13, 2026 0.2250 0.2471 0.2215 0.2400 0.2400 1,031,445
Aug 12, 2026 0.2703 0.2796 0.2570 0.2601 0.2601 618,383
Aug 11, 2026 0.2731 0.2847 0.2672 0.2694 0.2694 316,580
Aug 10, 2026 0.2682 0.2898 0.2650 0.2714 0.2714 448,698
Aug 7, 2026 0.2500 0.2881 0.2500 0.2660 0.2660 962,683
Aug 6, 2026 0.2490 0.2526 0.2423 0.2450 0.2450 263,619
Aug 5, 2026 0.2470 0.2524 0.2400 0.2404 0.2404 359,401
Aug 4, 2026 0.2517 0.2998 0.2351 0.2444 0.2444 1,041,493
Aug 3, 2026 0.2353 0.2525 0.2300 0.2507 0.2507 584,443
Jul 31, 2026 0.2418 0.2945 0.2222 0.2350 0.2350 2,155,625
Jul 30, 2026 0.2300 0.2489 0.2290 0.2404 0.2404 874,666
Jul 29, 2026 0.2659 0.2659 0.2330 0.2354 0.2354 406,945
Jul 28, 2026 0.2853 0.2853 0.2545 0.2545 0.2545 450,159
Jul 27, 2026 0.3000 0.3046 0.2819 0.2865 0.2865 306,133
Jul 24, 2026 0.3200 0.3200 0.2900 0.2945 0.2945 322,175
Jul 23, 2026 0.2940 0.3266 0.2843 0.3118 0.3118 299,698
Jul 22, 2026 0.3310 0.3348 0.3020 0.3066 0.3066 927,677
Jul 21, 2026 0.3770 0.3771 0.3320 0.3323 0.3323 746,194
Jul 20, 2026 0.3630 0.3732 0.3601 0.3666 0.3666 205,329
Jul 17, 2026 0.3700 0.3757 0.3604 0.3630 0.3630 228,816
Jul 16, 2026 0.3980 0.3997 0.3722 0.3732 0.3732 271,636
Jul 15, 2026 0.3800 0.3971 0.3784 0.3877 0.3877 453,154
Jul 14, 2026 0.3800 0.3934 0.3609 0.3811 0.3811 402,428
Jul 13, 2026 0.4120 0.4230 0.3910 0.3940 0.3940 203,885
Jul 10, 2026 0.4241 0.4266 0.4051 0.4200 0.4200 316,063
Jul 9, 2026 0.4000 0.4167 0.3803 0.4130 0.4130 469,092
Jul 8, 2026 0.3881 0.3881 0.3570 0.3839 0.3839 386,878
Jul 7, 2026 0.4136 0.4136 0.3751 0.3881 0.3881 301,949
Jul 6, 2026 0.4017 0.4300 0.3900 0.4168 0.4168 646,822
Jul 2, 2026 0.4112 0.4268 0.3867 0.3951 0.3951 260,838
Jul 1, 2026 0.4244 0.4249 0.3942 0.4112 0.4112 384,273
Jun 30, 2026 0.3924 0.4290 0.3700 0.4290 0.4290 676,816
Jun 29, 2026 0.4000 0.4099 0.3745 0.3924 0.3924 642,520
Jun 26, 2026 0.4050 0.4386 0.3875 0.3875 0.3875 948,295
Jun 25, 2026 0.4157 0.4193 0.3600 0.3910 0.3910 558,169
Jun 24, 2026 0.4388 0.4400 0.4100 0.4133 0.4133 612,195
Jun 23, 2026 0.4220 0.4700 0.4220 0.4400 0.4400 556,055
Jun 22, 2026 0.4725 0.4725 0.4301 0.4431 0.4431 826,847
Jun 18, 2026 0.4986 0.4987 0.4606 0.4733 0.4733 792,234
Jun 17, 2026 0.4995 0.5010 0.4627 0.4784 0.4784 548,092
Jun 16, 2026 0.5120 0.5120 0.4807 0.4870 0.4870 485,747
Jun 15, 2026 0.4723 0.5275 0.4723 0.5048 0.5048 981,377
Jun 12, 2026 0.5403 0.5500 0.4890 0.4890 0.4890 1,347,770
Jun 11, 2026 0.4954 0.6299 0.4800 0.5490 0.5490 3,593,543
Jun 10, 2026 0.4743 0.5180 0.4738 0.4835 0.4835 679,742
Jun 9, 2026 0.5100 0.5386 0.4700 0.4841 0.4841 679,926
Jun 8, 2026 0.4860 0.5397 0.4732 0.5007 0.5007 1,485,648
Jun 5, 2026 0.5059 0.5500 0.4000 0.4567 0.4567 1,688,310
Jun 4, 2026 0.5500 0.5500 0.5000 0.5021 0.5021 1,185,391
Jun 3, 2026 0.6000 0.6101 0.5332 0.5494 0.5494 1,901,532
Jun 2, 2026 0.6427 0.6600 0.6020 0.6140 0.6140 660,207
Jun 1, 2026 0.6513 0.6640 0.6221 0.6542 0.6542 876,302
May 29, 2026 0.6376 0.6600 0.6100 0.6600 0.6600 919,696
May 28, 2026 0.6300 0.6425 0.6214 0.6376 0.6376 1,009,533
May 27, 2026 0.6399 0.6600 0.5921 0.6329 0.6329 1,774,235
May 26, 2026 0.6601 0.6699 0.6210 0.6580 0.6580 1,157,533
May 22, 2026 0.6850 0.7100 0.6404 0.6412 0.6412 1,010,129
May 21, 2026 0.6500 0.6900 0.6400 0.6900 0.6900 527,914
May 20, 2026 0.6673 0.6927 0.6312 0.6784 0.6784 741,767
May 19, 2026 0.6350 0.7200 0.6253 0.6501 0.6501 1,476,009
May 18, 2026 0.6700 0.6720 0.6300 0.6300 0.6300 921,340
May 15, 2026 0.6736 0.7049 0.6599 0.6708 0.6708 1,621,303
May 14, 2026 0.7049 0.7585 0.6787 0.7150 0.7150 1,563,627
May 13, 2026 0.6972 0.7108 0.6700 0.7019 0.7019 805,002
May 12, 2026 0.7397 0.7397 0.6847 0.6900 0.6900 834,953
May 11, 2026 0.6786 0.7443 0.6700 0.7397 0.7397 1,626,144
May 8, 2026 0.7000 0.7000 0.6650 0.6760 0.6760 1,247,133
May 7, 2026 0.7060 0.7188 0.6628 0.6880 0.6880 1,562,797
May 6, 2026 0.7080 0.7145 0.6900 0.7124 0.7124 1,070,921
May 5, 2026 0.7721 0.7811 0.6900 0.6900 0.6900 1,842,387
May 4, 2026 0.7502 0.8100 0.7403 0.7548 0.7548 1,486,465
May 1, 2026 0.7000 0.7700 0.6800 0.7597 0.7597 2,518,107
Apr 30, 2026 0.7080 0.7098 0.6700 0.6997 0.6997 1,882,756
Apr 29, 2026 0.6922 0.7370 0.6441 0.7099 0.7099 10,539,101
Apr 28, 2026 0.7079 0.7700 0.6915 0.7302 0.7302 1,104,138
Apr 27, 2026 0.7200 0.7535 0.6651 0.7201 0.7201 1,969,900
Apr 24, 2026 0.7449 0.7450 0.7000 0.7401 0.7401 1,666,476
Apr 23, 2026 0.8500 0.8540 0.7213 0.7422 0.7422 3,634,037
Apr 22, 2026 0.9000 0.9084 0.8491 0.8601 0.8601 2,292,786
Apr 21, 2026 0.9600 0.9966 0.8800 0.8801 0.8801 4,040,560
Apr 20, 2026 0.8900 1.08 0.8499 0.9791 0.9791 6,646,641
Apr 17, 2026 0.9757 1.01 0.9204 0.9341 0.9341 5,010,853
Apr 16, 2026 0.9500 1.06 0.9020 1.04 1.04 9,900,974
Apr 15, 2026 1.01 1.10 0.9200 1.01 1.01 21,454,741
Apr 14, 2026 0.9300 1.78 0.8902 1.65 1.65 91,616,284
Apr 13, 2026 0.7994 0.9990 0.6800 0.8890 0.8890 13,260,739
Apr 10, 2026 0.9621 1.01 0.8100 0.8100 0.8100 21,063,731
Apr 9, 2026 0.9962 1.42 0.8453 1.03 1.03 364,455,544
Apr 8, 2026 0.6196 0.6700 0.5411 0.6700 0.6700 2,566,435
Apr 7, 2026 0.5766 0.5960 0.5100 0.5887 0.5887 1,015,001
Apr 6, 2026 0.7420 0.7420 0.5760 0.5801 0.5801 852,607
Apr 2, 2026 0.8500 0.8763 0.7030 0.7211 0.7211 681,407
Apr 1, 2026 0.8100 0.8900 0.7910 0.8610 0.8610 209,770
Mar 31, 2026 0.7770 0.7980 0.7369 0.7970 0.7970 222,954
Mar 30, 2026 0.8000 0.8497 0.7500 0.7602 0.7602 129,076
Mar 27, 2026 0.8870 0.8870 0.7549 0.7964 0.7964 304,185
Mar 26, 2026 0.8600 0.9178 0.8300 0.8631 0.8631 211,768
Mar 25, 2026 0.8800 0.8900 0.8410 0.8588 0.8588 106,293
Mar 24, 2026 0.8440 0.9029 0.8110 0.8586 0.8586 172,847
Mar 23, 2026 0.8470 0.8784 0.7880 0.8420 0.8420 154,062
Mar 20, 2026 0.8555 0.8700 0.7800 0.8000 0.8000 280,553
Mar 19, 2026 0.9100 0.9380 0.8139 0.8300 0.8300 363,939
Mar 18, 2026 1.00 1.00 0.9300 0.9386 0.9386 374,818
Mar 17, 2026 0.9600 1.13 0.9600 1.01 1.01 657,581
Mar 16, 2026 1.01 1.03 0.9501 0.9610 0.9610 203,502
Mar 13, 2026 1.04 1.04 0.8906 0.9500 0.9500 365,334
Mar 12, 2026 1.06 1.06 0.9700 0.9955 0.9955 179,386
Mar 11, 2026 1.04 1.09 1.03 1.08 1.08 119,615
Mar 10, 2026 1.06 1.08 1.02 1.05 1.05 147,899
Mar 9, 2026 1.02 1.08 0.9327 1.06 1.06 260,234
Mar 6, 2026 1.04 1.05 1.00 1.03 1.03 132,367
Mar 5, 2026 1.06 1.11 0.9984 1.05 1.05 216,302
Mar 4, 2026 1.02 1.06 0.9600 1.05 1.05 273,540
Mar 3, 2026 1.00 1.06 0.9800 1.06 1.06 258,746
Mar 2, 2026 1.03 1.10 1.03 1.06 1.06 187,193
Feb 27, 2026 1.12 1.12 1.06 1.10 1.10 198,521
Feb 26, 2026 1.15 1.17 1.10 1.16 1.16 167,373
Feb 25, 2026 1.15 1.20 1.13 1.15 1.15 182,124
Feb 24, 2026 1.06 1.16 1.05 1.12 1.12 212,323
Feb 23, 2026 1.11 1.13 1.03 1.06 1.06 295,630
Feb 20, 2026 1.12 1.19 1.11 1.15 1.15 238,168
Feb 19, 2026 1.12 1.14 1.07 1.13 1.13 237,919
Feb 18, 2026 1.21 1.25 1.14 1.15 1.15 287,763
Feb 17, 2026 1.24 1.32 1.14 1.19 1.19 1,123,341
Feb 13, 2026 1.13 1.27 1.11 1.17 1.17 432,896
Feb 12, 2026 1.19 1.21 1.06 1.06 1.06 337,897
Feb 11, 2026 1.26 1.26 1.15 1.19 1.19 329,760
Feb 10, 2026 1.50 1.52 1.25 1.27 1.27 832,259
Feb 9, 2026 1.41 1.56 1.31 1.49 1.49 432,506
Feb 6, 2026 1.39 1.41 1.14 1.40 1.40 894,930
Feb 5, 2026 1.66 1.66 1.33 1.36 1.36 688,702
Feb 4, 2026 1.69 1.82 1.58 1.72 1.72 482,570
Feb 3, 2026 1.71 1.78 1.66 1.69 1.69 261,181
Feb 2, 2026 1.78 1.85 1.67 1.70 1.70 635,829
Jan 30, 2026 2.04 2.10 1.80 1.86 1.86 787,262
Jan 29, 2026 2.35 2.35 1.97 2.11 2.11 861,459
Jan 28, 2026 2.29 2.42 2.25 2.33 2.33 602,206
Jan 27, 2026 2.06 2.38 1.91 2.32 2.32 2,174,848
Jan 26, 2026 2.96 3.35 2.33 2.40 2.40 39,134,820
Jan 23, 2026 2.66 2.71 2.51 2.59 2.59 3,112,161
Jan 22, 2026 2.53 2.71 2.51 2.70 2.70 89,130
Jan 21, 2026 2.44 2.63 2.42 2.58 2.58 69,406
Jan 20, 2026 2.52 2.61 2.43 2.45 2.45 131,788
Jan 16, 2026 2.61 2.70 2.47 2.58 2.58 128,395
Jan 15, 2026 2.75 2.75 2.48 2.58 2.58 522,519
Jan 14, 2026 2.68 2.74 2.61 2.73 2.73 92,633
Jan 13, 2026 2.72 2.80 2.60 2.76 2.76 110,726
Jan 12, 2026 2.81 2.81 2.68 2.72 2.72 76,180
Jan 9, 2026 2.91 2.98 2.78 2.83 2.83 149,194
Jan 8, 2026 2.78 3.00 2.77 2.90 2.90 107,885
Jan 7, 2026 2.94 2.97 2.76 2.81 2.81 80,290
Jan 6, 2026 2.98 3.18 2.78 2.98 2.98 293,165
Jan 5, 2026 2.73 3.10 2.68 2.95 2.95 161,123
Jan 2, 2026 2.69 2.74 2.52 2.71 2.71 172,008
Dec 31, 2025 2.80 2.90 2.60 2.63 2.63 347,357
Dec 30, 2025 3.00 3.04 2.76 2.76 2.76 133,200
Dec 29, 2025 3.15 3.27 2.93 2.98 2.98 167,965
Dec 26, 2025 3.27 3.35 3.18 3.22 3.22 50,022
Dec 24, 2025 3.20 3.40 3.20 3.31 3.31 52,384
Dec 23, 2025 3.09 3.35 3.02 3.22 3.22 129,439
Dec 22, 2025 3.15 3.30 3.02 3.14 3.14 138,896
Dec 19, 2025 2.99 3.22 2.96 3.16 3.16 143,859
Dec 18, 2025 3.25 3.28 2.97 2.97 2.97 176,190
Dec 17, 2025 3.30 3.38 3.15 3.17 3.17 99,459
Dec 16, 2025 3.19 3.39 3.15 3.29 3.29 74,748
Dec 15, 2025 3.72 3.73 3.24 3.24 3.24 99,748
Dec 12, 2025 3.77 3.92 3.69 3.73 3.73 53,461
Dec 11, 2025 3.70 3.89 3.60 3.81 3.81 59,718
Dec 10, 2025 3.71 3.79 3.50 3.74 3.74 106,395
Dec 9, 2025 3.65 3.83 3.58 3.59 3.59 94,860
Dec 8, 2025 3.84 3.90 3.65 3.70 3.70 71,239
Dec 5, 2025 3.93 4.05 3.81 3.84 3.84 56,672
Dec 4, 2025 3.85 4.00 3.79 3.95 3.95 121,078
Dec 3, 2025 3.78 3.94 3.68 3.90 3.90 101,390
Dec 2, 2025 3.66 3.95 3.63 3.80 3.80 75,712
Dec 1, 2025 3.90 3.90 3.63 3.66 3.66 50,549
Nov 28, 2025 3.84 4.13 3.84 4.00 4.00 40,215
Nov 26, 2025 3.99 4.13 3.79 3.84 3.84 56,800
Nov 25, 2025 3.78 4.04 3.57 3.97 3.97 89,563
Nov 24, 2025 3.51 3.81 3.44 3.74 3.74 121,494
Nov 21, 2025 3.51 3.64 3.31 3.55 3.55 122,646
Nov 20, 2025 3.81 4.16 3.55 3.60 3.60 162,333
Nov 19, 2025 3.48 3.90 3.40 3.65 3.65 124,099
Nov 18, 2025 3.38 3.60 3.36 3.53 3.53 147,722
Nov 17, 2025 3.67 3.73 3.39 3.41 3.41 149,398
Nov 14, 2025 3.60 4.10 3.60 3.82 3.82 162,369
Nov 13, 2025 4.02 4.02 3.79 3.83 3.83 108,454
Nov 12, 2025 4.26 4.26 3.91 4.02 4.02 115,704
Nov 11, 2025 4.41 4.45 4.09 4.22 4.22 93,677
Nov 10, 2025 4.39 4.55 4.33 4.46 4.46 77,029
Nov 7, 2025 4.36 4.38 3.87 4.35 4.35 240,541
Nov 6, 2025 4.95 5.00 4.40 4.41 4.41 119,595
Nov 5, 2025 4.84 5.08 4.70 5.00 5.00 79,215
Nov 4, 2025 4.67 4.92 4.41 4.86 4.86 139,592
Nov 3, 2025 5.00 5.07 4.69 4.74 4.74 152,441
Oct 31, 2025 5.17 5.30 4.95 5.01 5.01 123,750
Oct 30, 2025 4.95 5.32 4.82 5.22 5.22 186,303
Oct 29, 2025 4.82 5.20 4.78 5.04 5.04 154,548
Oct 28, 2025 5.10 5.35 4.76 4.84 4.84 333,205
Oct 27, 2025 5.48 5.55 4.91 5.01 5.01 251,729
Oct 24, 2025 5.26 5.45 5.08 5.42 5.42 234,450
Oct 23, 2025 4.89 5.18 4.72 5.00 5.00 225,387
Oct 22, 2025 5.83 5.83 4.63 4.96 4.96 571,134
Oct 21, 2025 5.93 6.28 5.43 5.83 5.83 269,121
Oct 20, 2025 5.94 6.70 5.75 5.85 5.85 495,239
Oct 17, 2025 5.64 5.99 5.55 5.77 5.77 255,612
Oct 16, 2025 6.33 6.38 5.27 5.72 5.72 603,091
Oct 15, 2025 6.70 6.86 6.13 6.30 6.30 727,825
Oct 14, 2025 4.89 6.60 4.73 6.26 6.26 1,157,401
Oct 13, 2025 4.78 5.17 4.72 4.91 4.91 560,207
Oct 10, 2025 5.69 5.85 4.35 4.41 4.41 1,196,909
Oct 9, 2025 4.51 5.59 4.46 5.48 5.48 1,319,488
Oct 8, 2025 4.78 4.80 4.30 4.36 4.36 363,794
Oct 7, 2025 5.05 5.13 4.30 4.70 4.70 925,666
Oct 6, 2025 3.90 5.22 3.82 4.98 4.98 1,662,978
Oct 3, 2025 3.56 4.04 3.55 3.90 3.90 585,884
Oct 2, 2025 3.50 3.59 3.40 3.54 3.54 198,384
Oct 1, 2025 3.59 3.73 3.39 3.43 3.43 215,814
Sep 30, 2025 3.55 3.70 3.50 3.64 3.64 157,745
Sep 29, 2025 3.74 3.89 3.50 3.61 3.61 249,297
Sep 26, 2025 4.00 4.01 3.72 3.89 3.89 309,117
Sep 25, 2025 3.70 4.08 3.52 4.03 4.03 619,727

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Arrive AI Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ARAI, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation