ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	100.26	100.26	100.26	100.28	-	0.05%	164
Mar 6, 2026	100.21	100.28	100.21	100.23	100.23	-	485
Mar 5, 2026	100.30	100.30	100.22	100.22	100.22	-	121
Mar 4, 2026	100.23	100.23	100.23	100.23	100.23	0.10%	94
Mar 3, 2026	100.21	100.21	100.11	100.12	100.12	-0.09%	1,997
Mar 2, 2026	100.20	100.22	100.13	100.22	100.22	-0.03%	1,243
Feb 27, 2026	100.25	100.25	100.25	100.25	100.25	-0.21%	57
Feb 26, 2026	100.46	100.46	100.46	100.46	100.22	0.01%	13
Feb 25, 2026	100.45	100.45	100.45	100.45	100.20	0.02%	12
Feb 24, 2026	100.43	100.43	100.43	100.43	100.18	0.01%	42
Feb 23, 2026	100.41	100.41	100.41	100.41	100.17	-0.02%	91
Feb 20, 2026	100.43	100.43	100.43	100.43	100.19	0.01%	11
Feb 19, 2026	100.41	100.42	100.39	100.42	100.18	0.05%	1,615
Feb 18, 2026	100.37	100.37	100.37	100.37	100.13	0.03%	21
Feb 17, 2026	100.34	100.34	100.34	100.34	100.09	0.01%	25
Feb 13, 2026	100.33	100.33	100.33	100.33	100.08	0.03%	19
Feb 12, 2026	100.29	100.29	100.29	100.29	100.05	0.01%	17
Feb 11, 2026	100.28	100.28	100.28	100.28	100.03	-	706
Feb 10, 2026	100.28	100.28	100.28	100.28	100.03	-0.01%	66
Feb 9, 2026	100.20	100.29	100.20	100.29	100.05	0.03%	175
Feb 6, 2026	100.26	100.26	100.26	100.26	100.01	0.03%	549
Feb 5, 2026	100.17	100.23	100.17	100.23	99.98	0.01%	970
Feb 4, 2026	100.18	100.22	100.18	100.22	99.97	0.01%	237
Feb 3, 2026	100.14	100.20	100.14	100.20	99.96	0.01%	1,114
Feb 2, 2026	100.20	100.20	100.20	100.20	99.96	0.01%	120
Jan 30, 2026	100.19	100.19	100.19	100.19	99.95	-0.19%	16
Jan 29, 2026	100.37	100.37	100.37	100.37	99.92	0.01%	107
Jan 28, 2026	100.36	100.36	100.36	100.36	99.91	0.01%	17
Jan 27, 2026	100.35	100.35	100.35	100.35	99.89	0.01%	106
Jan 26, 2026	100.33	100.33	100.33	100.33	99.88	-	33
Jan 23, 2026	100.38	100.38	100.33	100.33	99.88	0.02%	534
Jan 22, 2026	100.27	100.31	100.27	100.31	99.85	0.06%	119
Jan 21, 2026	100.24	100.25	100.23	100.25	99.79	-	405
Jan 20, 2026	100.24	100.25	100.24	100.25	99.80	-	164
Jan 16, 2026	100.25	100.25	100.25	100.25	99.80	0.02%	49
Jan 15, 2026	100.23	100.23	100.23	100.23	99.78	0.01%	169
Jan 14, 2026	100.22	100.22	100.22	100.22	99.77	-	3,050
Jan 13, 2026	100.22	100.22	100.22	100.22	99.77	0.01%	24
Jan 12, 2026	100.21	100.21	100.21	100.21	99.75	-	90
Jan 9, 2026	100.15	100.21	100.15	100.21	99.75	0.02%	123
Jan 8, 2026	100.23	100.23	100.18	100.18	99.73	0.01%	220
Jan 7, 2026	100.12	100.19	100.12	100.17	99.72	-	1,284
Jan 6, 2026	100.11	100.17	100.11	100.17	99.72	-	118
Jan 5, 2026	100.15	100.46	100.11	100.17	99.71	0.01%	9,316
Jan 2, 2026	100.06	100.15	100.06	100.15	99.70	0.04%	127
Dec 31, 2025	100.04	100.11	100.04	100.11	99.65	0.01%	156
Dec 30, 2025	100.05	100.09	100.05	100.09	99.64	0.05%	181
Dec 29, 2025	100.03	100.05	100.00	100.04	99.59	-0.04%	4,892
Dec 26, 2025	100.02	100.08	100.02	100.08	99.63	-0.39%	385
Dec 24, 2025	100.47	100.47	100.47	100.47	99.59	0.06%	16