ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	100.49	100.49	100.43	100.43	100.43	0.01%	2,224
Jan 17, 2025	100.43	100.43	100.43	100.43	100.43	0.04%	2
Jan 16, 2025	100.38	100.38	100.38	100.38	100.38	0.02%	146
Jan 15, 2025	100.36	100.36	100.36	100.36	100.36	0.03%	30
Jan 14, 2025	100.39	100.39	100.33	100.33	100.33	0.05%	1,002
Jan 13, 2025	100.24	100.28	100.24	100.28	100.28	0.04%	823
Jan 10, 2025	100.24	100.27	100.24	100.24	100.24	-0.03%	1,581
Jan 8, 2025	100.27	100.27	100.27	100.27	100.27	0.01%	72
Jan 7, 2025	100.26	100.26	100.19	100.26	100.26	0.03%	569
Jan 6, 2025	100.28	100.28	100.23	100.23	100.23	-0.04%	1,132
Jan 3, 2025	100.25	100.29	100.25	100.27	100.27	0.10%	9,562
Jan 2, 2025	100.26	100.29	100.17	100.17	100.17	-0.02%	11,418
Dec 31, 2024	100.20	100.20	100.20	100.20	100.20	0.02%	153
Dec 30, 2024	100.22	100.22	100.14	100.17	100.17	0.01%	1,105
Dec 27, 2024	100.23	100.23	100.16	100.16	100.16	0.05%	102
Dec 26, 2024	100.11	100.11	100.11	100.11	100.11	-0.48%	86
Dec 24, 2024	100.65	100.65	100.59	100.59	100.11	0.03%	428
Dec 23, 2024	100.56	100.56	100.56	100.56	100.08	0.01%	40
Dec 20, 2024	100.49	100.59	100.49	100.55	100.06	0.04%	958
Dec 19, 2024	100.60	100.60	100.51	100.51	100.02	0.01%	204
Dec 18, 2024	100.50	100.50	100.50	100.50	100.01	-0.01%	105
Dec 17, 2024	100.51	100.51	100.51	100.51	100.03	0.01%	7
Dec 16, 2024	100.56	100.56	100.44	100.50	100.02	0.01%	700
Dec 13, 2024	100.49	100.49	100.49	100.49	100.01	0.02%	72
Dec 12, 2024	100.45	100.47	100.45	100.47	99.98	0.02%	570
Dec 11, 2024	100.44	100.44	100.44	100.44	99.96	-	190
Dec 10, 2024	100.49	100.49	100.44	100.44	99.95	-0.03%	592
Dec 9, 2024	100.47	100.47	100.47	100.47	99.99	0.06%	349
Dec 6, 2024	100.41	100.41	100.35	100.41	99.93	0.03%	267
Dec 5, 2024	100.41	100.41	100.38	100.38	99.89	0.01%	228
Dec 4, 2024	100.36	100.36	100.36	100.36	99.88	0.04%	74
Dec 3, 2024	100.32	100.32	100.32	100.32	99.84	-0.03%	5
Dec 2, 2024	100.38	100.38	100.25	100.35	99.87	0.02%	1,418
Nov 29, 2024	100.22	100.33	100.22	100.33	99.85	-0.28%	490
Nov 27, 2024	100.56	100.61	100.56	100.61	99.77	-0.02%	1,062
Nov 26, 2024	100.63	100.63	100.63	100.63	99.79	0.01%	54
Nov 25, 2024	100.62	100.62	100.61	100.62	99.78	0.05%	830
Nov 22, 2024	100.57	100.57	100.57	100.57	99.73	0.03%	13
Nov 21, 2024	100.54	100.54	100.54	100.54	99.70	0.02%	26
Nov 20, 2024	100.52	100.52	100.52	100.52	99.68	-	8
Nov 19, 2024	100.52	100.52	100.52	100.52	99.68	0.02%	13
Nov 18, 2024	100.54	100.54	100.50	100.50	99.66	-	647
Nov 15, 2024	100.54	100.54	100.50	100.50	99.66	0.06%	180
Nov 14, 2024	100.44	100.44	100.44	100.44	99.60	-0.01%	37
Nov 13, 2024	100.45	100.45	100.45	100.45	99.61	0.03%	7
Nov 12, 2024	100.42	100.42	100.42	100.42	99.58	0.01%	32
Nov 11, 2024	100.41	100.41	100.41	100.41	99.57	-	305
Nov 8, 2024	100.46	100.46	100.41	100.41	99.57	0.03%	902
Nov 7, 2024	100.38	100.38	100.38	100.38	99.54	0.02%	46
Nov 6, 2024	100.36	100.36	100.36	100.36	99.52	-	13
Nov 5, 2024	100.36	100.36	100.36	100.36	99.52	0.02%	49
Nov 4, 2024	100.39	100.39	100.34	100.34	99.50	-	153
Nov 1, 2024	100.37	100.37	100.34	100.34	99.50	0.05%	362
Oct 31, 2024	100.34	100.34	100.23	100.29	99.45	-0.45%	1,222
Oct 30, 2024	100.74	100.74	100.74	100.74	99.47	0.02%	10
Oct 29, 2024	100.67	100.72	100.67	100.72	99.45	0.01%	110
Oct 28, 2024	100.73	100.73	100.70	100.70	99.43	0.03%	1,312
Oct 25, 2024	100.67	100.67	100.67	100.67	99.40	0.04%	107
Oct 24, 2024	100.63	100.63	100.63	100.63	99.36	0.01%	1
Oct 23, 2024	100.62	100.62	100.62	100.62	99.35	-	6
Oct 22, 2024	100.68	100.68	100.62	100.62	99.36	0.02%	1,128
Oct 21, 2024	100.66	100.66	100.60	100.60	99.33	-	110
Oct 18, 2024	100.60	100.60	100.60	100.60	99.33	-	2
Oct 17, 2024	100.61	100.61	100.61	100.61	99.34	0.03%	4
Oct 16, 2024	100.57	100.57	100.57	100.57	99.30	0.02%	95
Oct 15, 2024	100.58	100.61	100.55	100.55	99.29	0.01%	1,956
Oct 14, 2024	100.45	100.55	100.45	100.55	99.28	-	370
Oct 11, 2024	100.59	100.59	100.54	100.54	99.27	0.04%	567
Oct 10, 2024	100.50	100.50	100.50	100.50	99.23	0.02%	101
Oct 9, 2024	100.49	100.49	100.48	100.48	99.21	-	149
Oct 8, 2024	100.48	100.48	100.48	100.48	99.21	0.02%	77
Oct 7, 2024	100.46	100.46	100.46	100.46	99.19	-0.02%	95
Oct 4, 2024	100.52	100.53	100.48	100.48	99.21	0.01%	653
Oct 3, 2024	100.47	100.47	100.47	100.47	99.21	0.01%	21
Oct 2, 2024	100.51	100.52	100.46	100.46	99.19	0.01%	1,500
Oct 1, 2024	100.45	100.45	100.45	100.45	99.18	0.02%	1
Sep 30, 2024	100.43	100.43	100.43	100.43	99.16	-0.39%	211
Sep 27, 2024	100.82	100.82	100.82	100.82	99.17	0.04%	10
Sep 26, 2024	100.78	100.78	100.78	100.78	99.13	0.01%	1
Sep 25, 2024	100.77	100.77	100.77	100.77	99.12	-0.01%	-
Sep 24, 2024	100.78	100.78	100.78	100.78	99.13	0.04%	3
Sep 23, 2024	100.74	100.74	100.74	100.74	99.09	0.02%	3
Sep 20, 2024	100.72	100.72	100.72	100.72	99.07	0.04%	9
Sep 19, 2024	100.68	100.68	100.68	100.68	99.03	0.03%	1
Sep 18, 2024	100.65	100.65	100.65	100.65	99.00	0.03%	7
Sep 17, 2024	100.62	100.62	100.62	100.62	98.97	0.02%	2
Sep 16, 2024	100.60	100.60	100.60	100.60	98.95	0.01%	22
Sep 13, 2024	100.59	100.59	100.59	100.59	98.94	0.05%	1
Sep 12, 2024	100.53	100.53	100.53	100.53	98.88	0.03%	6
Sep 11, 2024	100.50	100.50	100.50	100.50	98.85	-0.01%	15
Sep 10, 2024	100.51	100.51	100.51	100.51	98.86	0.03%	252
Sep 9, 2024	100.43	100.48	100.43	100.48	98.83	0.01%	252
Sep 6, 2024	100.52	100.52	100.47	100.47	98.82	0.01%	306
Sep 5, 2024	100.46	100.46	100.46	100.46	98.81	0.06%	5
Sep 4, 2024	100.45	100.45	100.40	100.40	98.75	0.02%	676
Sep 3, 2024	100.41	100.41	100.38	100.38	98.73	0.04%	218
Aug 30, 2024	100.33	100.33	100.33	100.33	98.68	-0.35%	721
Aug 29, 2024	100.62	100.68	100.62	100.68	98.63	-	721
Aug 28, 2024	100.73	100.73	100.68	100.68	98.63	0.02%	700
Aug 27, 2024	100.66	100.66	100.66	100.66	98.61	-	88