ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	100.12	100.19	100.12	100.17	100.17	-	1,284
Jan 6, 2026	100.11	100.17	100.11	100.17	100.17	-	118
Jan 5, 2026	100.15	100.46	100.11	100.17	100.17	0.01%	9,316
Jan 2, 2026	100.06	100.15	100.06	100.15	100.15	0.04%	127
Dec 31, 2025	100.04	100.11	100.04	100.11	100.11	0.01%	156
Dec 30, 2025	100.05	100.09	100.05	100.09	100.09	0.05%	181
Dec 29, 2025	100.03	100.05	100.00	100.04	100.04	-0.04%	4,892
Dec 26, 2025	100.02	100.08	100.02	100.08	100.08	-0.39%	385
Dec 24, 2025	100.47	100.47	100.47	100.47	100.04	0.06%	16
Dec 23, 2025	100.42	100.42	100.41	100.41	99.98	-0.03%	537
Dec 22, 2025	100.39	100.44	99.34	100.44	100.01	-0.02%	9,008
Dec 19, 2025	100.45	100.75	100.45	100.46	100.03	0.05%	5,804
Dec 18, 2025	100.41	100.41	100.41	100.41	99.98	0.01%	31
Dec 17, 2025	100.40	100.40	100.40	100.40	99.97	0.01%	87
Dec 16, 2025	100.40	100.40	100.40	100.40	99.96	0.01%	35
Dec 15, 2025	100.44	100.44	100.38	100.38	99.95	0.01%	120
Dec 12, 2025	100.32	100.38	100.32	100.38	99.94	0.04%	113
Dec 11, 2025	100.34	100.34	100.34	100.34	99.90	-0.07%	25
Dec 10, 2025	100.41	100.41	100.41	100.41	99.97	0.11%	70
Dec 9, 2025	100.30	100.30	100.30	100.30	99.86	-	53
Dec 8, 2025	100.33	100.33	100.30	100.30	99.87	0.01%	2,076
Dec 5, 2025	100.29	100.29	100.29	100.29	99.85	0.03%	124
Dec 4, 2025	100.26	100.26	100.26	100.26	99.82	-0.01%	21
Dec 3, 2025	100.27	100.27	100.27	100.27	99.84	0.02%	286
Dec 2, 2025	100.25	100.25	100.25	100.25	99.82	0.03%	35
Dec 1, 2025	100.26	100.26	100.22	100.22	99.78	-	556
Nov 28, 2025	100.66	101.26	100.21	100.21	99.78	-0.26%	19,303
Nov 26, 2025	100.50	100.51	100.48	100.48	99.77	0.01%	3,220
Nov 25, 2025	100.47	100.47	100.47	100.47	99.77	0.02%	198
Nov 24, 2025	100.47	100.47	100.45	100.45	99.74	0.02%	606
Nov 21, 2025	100.46	100.46	100.43	100.43	99.72	0.03%	430
Nov 20, 2025	100.42	100.42	100.39	100.39	99.69	-0.01%	1,572
Nov 19, 2025	100.42	100.42	100.40	100.40	99.69	0.01%	1,527
Nov 18, 2025	100.40	100.41	100.37	100.39	99.69	0.01%	1,143
Nov 17, 2025	100.38	100.39	100.37	100.38	99.67	0.02%	1,136
Nov 14, 2025	100.30	100.39	100.29	100.35	99.65	0.05%	3,158
Nov 13, 2025	100.30	100.30	100.30	100.30	99.59	-0.01%	49
Nov 12, 2025	100.31	100.31	100.31	100.31	99.61	-	45
Nov 11, 2025	100.31	100.31	100.31	100.31	99.61	0.02%	18
Nov 10, 2025	100.33	100.33	100.29	100.29	99.58	0.01%	907
Nov 7, 2025	100.28	100.28	100.28	100.28	99.57	0.03%	45
Nov 6, 2025	100.24	100.24	100.24	100.24	99.54	0.02%	10
Nov 5, 2025	100.27	100.27	100.22	100.22	99.52	0.02%	2,258
Nov 4, 2025	100.20	100.20	100.20	100.20	99.50	-	74
Nov 3, 2025	100.17	100.20	100.17	100.20	99.49	-0.04%	570
Oct 31, 2025	100.22	100.24	100.22	100.24	99.53	-0.30%	1,172
Oct 30, 2025	100.48	100.54	100.48	100.54	99.49	0.03%	360
Oct 29, 2025	100.65	100.65	100.51	100.51	99.45	-	521
Oct 28, 2025	100.49	100.51	100.49	100.51	99.45	0.01%	193
Oct 27, 2025	100.44	100.50	100.44	100.50	99.45	0.01%	173