ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	100.22	100.22	100.17	100.17	100.17	-0.34%	593
May 29, 2025	100.47	100.51	100.47	100.51	100.16	0.04%	490
May 28, 2025	100.47	100.47	100.47	100.47	100.12	0.01%	96
May 27, 2025	100.52	100.52	100.41	100.46	100.11	0.01%	1,446
May 23, 2025	100.53	100.53	100.43	100.45	100.09	0.06%	1,226
May 22, 2025	100.40	100.40	100.39	100.39	100.03	0.01%	1,416
May 21, 2025	100.46	100.46	100.37	100.37	100.02	-0.01%	3,129
May 20, 2025	100.39	100.39	100.39	100.39	100.03	-	236
May 19, 2025	100.38	100.38	100.38	100.38	100.03	0.01%	248
May 16, 2025	100.37	100.37	100.37	100.37	100.02	0.03%	53
May 15, 2025	100.34	100.34	100.34	100.34	99.98	0.02%	15
May 14, 2025	100.31	100.31	100.31	100.31	99.96	0.01%	166
May 13, 2025	100.25	100.30	100.25	100.30	99.95	-	335
May 12, 2025	100.38	100.38	100.30	100.30	99.95	-	725
May 9, 2025	100.31	100.31	100.30	100.30	99.95	0.03%	528
May 8, 2025	100.27	100.27	100.27	100.27	99.92	0.03%	515
May 7, 2025	100.16	100.31	100.16	100.24	99.89	-0.01%	682
May 6, 2025	100.25	100.25	100.25	100.25	99.90	0.01%	172
May 5, 2025	100.24	100.24	100.24	100.24	99.89	0.01%	121
May 2, 2025	100.20	100.23	100.20	100.23	99.88	0.01%	1,053
May 1, 2025	100.18	100.22	100.18	100.22	99.86	-	413
Apr 30, 2025	100.21	100.21	100.21	100.21	99.86	-0.41%	107
Apr 29, 2025	100.62	100.62	100.60	100.62	99.90	0.03%	7,817
Apr 28, 2025	100.59	100.59	100.59	100.59	99.87	0.06%	379
Apr 25, 2025	100.60	100.60	100.53	100.53	99.81	0.04%	260
Apr 24, 2025	100.44	100.50	100.42	100.49	99.77	0.03%	4,691
Apr 23, 2025	100.54	100.56	100.46	100.46	99.74	0.01%	941
Apr 22, 2025	100.43	100.45	100.41	100.45	99.73	0.01%	2,029
Apr 21, 2025	100.55	100.55	100.44	100.44	99.72	0.01%	1,174
Apr 17, 2025	100.49	101.74	100.43	100.43	99.71	0.04%	13,311
Apr 16, 2025	100.39	100.39	100.39	100.39	99.67	0.02%	84
Apr 15, 2025	100.17	100.51	100.17	100.37	99.65	0.03%	1,962
Apr 14, 2025	100.34	100.34	100.34	100.34	99.62	0.01%	379
Apr 11, 2025	100.44	100.44	100.16	100.33	99.60	0.05%	335
Apr 10, 2025	100.12	100.28	100.12	100.28	99.56	0.01%	2,812
Apr 9, 2025	100.47	100.47	99.99	100.27	99.55	-0.04%	1,316
Apr 8, 2025	100.54	100.54	100.25	100.31	99.59	0.02%	2,608
Apr 7, 2025	100.23	100.29	100.23	100.29	99.57	-0.01%	788
Apr 4, 2025	100.40	100.40	100.20	100.30	99.58	-	983
Apr 3, 2025	100.18	100.36	100.18	100.30	99.57	0.03%	875
Apr 2, 2025	100.31	100.33	100.26	100.26	99.54	0.01%	3,232
Apr 1, 2025	100.25	100.25	100.25	100.25	99.52	0.01%	2,258
Mar 31, 2025	100.16	100.23	100.16	100.23	99.51	-0.34%	2,258
Mar 28, 2025	100.57	100.58	100.52	100.58	99.49	0.03%	491
Mar 27, 2025	100.53	100.60	100.53	100.54	99.45	0.01%	562
Mar 26, 2025	100.53	100.53	100.53	100.53	99.44	-	449
Mar 25, 2025	100.53	100.53	100.53	100.53	99.44	0.01%	12
Mar 24, 2025	100.47	100.51	100.47	100.51	99.42	-0.01%	511
Mar 21, 2025	100.45	100.52	100.45	100.52	99.43	0.03%	510
Mar 20, 2025	100.49	100.49	100.49	100.49	99.40	0.01%	109