ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	100.06	100.06	100.06	100.06	100.06	-0.27%	15
Mar 30, 2026	100.34	100.34	100.34	100.34	100.04	0.04%	198
Mar 27, 2026	100.29	100.29	100.29	100.29	99.99	0.03%	8
Mar 26, 2026	100.26	100.26	100.26	100.26	99.96	-0.03%	161
Mar 25, 2026	100.29	100.29	100.29	100.29	99.99	0.02%	66
Mar 24, 2026	100.27	100.27	100.27	100.27	99.97	-0.01%	7
Mar 23, 2026	100.29	100.29	100.29	100.29	99.99	0.03%	84
Mar 20, 2026	100.22	100.32	100.22	100.26	99.96	0.01%	6,201
Mar 19, 2026	100.25	100.25	100.25	100.25	99.95	-	99
Mar 18, 2026	100.25	100.25	100.25	100.25	99.95	-0.02%	104
Mar 17, 2026	100.27	100.27	100.27	100.27	99.97	0.01%	27
Mar 16, 2026	100.26	100.26	100.26	100.26	99.96	0.02%	67
Mar 13, 2026	100.23	100.23	100.23	100.23	99.93	0.02%	6
Mar 12, 2026	100.30	100.30	100.21	100.21	99.91	-0.04%	563
Mar 11, 2026	100.25	100.25	100.25	100.25	99.96	-	70
Mar 10, 2026	100.25	100.25	100.25	100.25	99.95	-0.01%	51
Mar 9, 2026	100.26	100.26	100.20	100.26	99.96	0.04%	2,441
Mar 6, 2026	100.21	100.28	100.21	100.23	99.93	-	485
Mar 5, 2026	100.30	100.30	100.22	100.22	99.92	-	121
Mar 4, 2026	100.23	100.23	100.23	100.23	99.93	0.10%	94
Mar 3, 2026	100.21	100.21	100.11	100.12	99.82	-0.09%	1,997
Mar 2, 2026	100.20	100.22	100.13	100.22	99.92	-0.03%	1,243
Feb 27, 2026	100.25	100.25	100.25	100.25	99.95	-0.21%	57
Feb 26, 2026	100.46	100.46	100.46	100.46	99.92	0.01%	13
Feb 25, 2026	100.45	100.45	100.45	100.45	99.91	0.02%	12
Feb 24, 2026	100.43	100.43	100.43	100.43	99.89	0.01%	42
Feb 23, 2026	100.41	100.41	100.41	100.41	99.87	-0.02%	91
Feb 20, 2026	100.43	100.43	100.43	100.43	99.90	0.01%	11
Feb 19, 2026	100.41	100.42	100.39	100.42	99.88	0.05%	1,615
Feb 18, 2026	100.37	100.37	100.37	100.37	99.83	0.03%	21
Feb 17, 2026	100.34	100.34	100.34	100.34	99.80	0.01%	25
Feb 13, 2026	100.33	100.33	100.33	100.33	99.79	0.03%	19
Feb 12, 2026	100.29	100.29	100.29	100.29	99.75	0.01%	17
Feb 11, 2026	100.28	100.28	100.28	100.28	99.74	-	706
Feb 10, 2026	100.28	100.28	100.28	100.28	99.74	-0.01%	66
Feb 9, 2026	100.20	100.29	100.20	100.29	99.75	0.03%	175
Feb 6, 2026	100.26	100.26	100.26	100.26	99.72	0.03%	549
Feb 5, 2026	100.17	100.23	100.17	100.23	99.69	0.01%	970
Feb 4, 2026	100.18	100.22	100.18	100.22	99.68	0.01%	237
Feb 3, 2026	100.14	100.20	100.14	100.20	99.67	0.01%	1,114
Feb 2, 2026	100.20	100.20	100.20	100.20	99.66	0.01%	120
Jan 30, 2026	100.19	100.19	100.19	100.19	99.65	-0.19%	16
Jan 29, 2026	100.37	100.37	100.37	100.37	99.62	0.01%	107
Jan 28, 2026	100.36	100.36	100.36	100.36	99.61	0.01%	17
Jan 27, 2026	100.35	100.35	100.35	100.35	99.59	0.01%	106
Jan 26, 2026	100.33	100.33	100.33	100.33	99.58	-	33
Jan 23, 2026	100.38	100.38	100.33	100.33	99.58	0.02%	534
Jan 22, 2026	100.27	100.31	100.27	100.31	99.55	0.06%	119
Jan 21, 2026	100.24	100.25	100.23	100.25	99.50	-	405
Jan 20, 2026	100.24	100.25	100.24	100.25	99.50	-	164