ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	100.42	100.42	100.42	100.42	100.42	0.01%	5
Sep 16, 2025	100.38	100.41	100.38	100.41	100.41	0.02%	435
Sep 15, 2025	100.44	100.44	100.32	100.39	100.39	0.05%	810
Sep 12, 2025	100.31	100.33	100.31	100.33	100.33	-0.01%	1,330
Sep 11, 2025	100.35	100.35	100.35	100.35	100.35	0.02%	5
Sep 10, 2025	100.33	100.33	100.33	100.33	100.33	0.02%	53
Sep 9, 2025	100.31	100.31	100.31	100.31	100.31	-0.01%	57
Sep 8, 2025	100.32	100.32	100.32	100.32	100.32	0.02%	8
Sep 5, 2025	100.30	100.30	100.30	100.30	100.30	0.02%	178
Sep 4, 2025	100.23	100.28	100.23	100.28	100.28	0.05%	215
Sep 3, 2025	100.27	100.27	100.23	100.23	100.23	0.02%	2,182
Sep 2, 2025	100.25	100.25	100.20	100.20	100.20	-	298
Aug 29, 2025	100.20	100.20	100.20	100.20	100.20	-0.28%	35
Aug 28, 2025	100.47	100.48	100.47	100.48	100.16	0.01%	734
Aug 27, 2025	100.47	100.47	100.47	100.47	100.15	-	271
Aug 26, 2025	100.47	100.47	100.47	100.47	100.15	0.03%	50
Aug 25, 2025	100.44	100.44	100.44	100.44	100.12	-	128
Aug 22, 2025	100.44	100.44	100.44	100.44	100.12	0.05%	318
Aug 21, 2025	100.45	100.45	100.39	100.39	100.07	-	160
Aug 20, 2025	100.43	100.43	100.38	100.38	100.06	0.01%	203
Aug 19, 2025	100.37	100.37	100.37	100.37	100.05	0.01%	8
Aug 18, 2025	100.36	100.36	100.36	100.36	100.04	-0.01%	37
Aug 15, 2025	100.37	100.37	100.37	100.37	100.05	0.02%	78
Aug 14, 2025	100.35	100.35	100.35	100.35	100.03	-	23
Aug 13, 2025	100.36	100.36	100.36	100.36	100.04	0.06%	101
Aug 12, 2025	100.28	100.30	100.28	100.30	99.98	0.02%	869
Aug 11, 2025	100.22	100.28	100.22	100.28	99.96	-0.05%	586
Aug 8, 2025	100.32	100.33	100.32	100.33	100.01	0.15%	2,536
Aug 7, 2025	100.24	100.24	100.17	100.17	99.85	-0.05%	738
Aug 6, 2025	100.22	100.22	100.22	100.22	99.90	0.02%	81
Aug 5, 2025	100.20	100.20	100.20	100.20	99.88	0.01%	31
Aug 4, 2025	100.25	100.25	100.19	100.19	99.87	-	211
Aug 1, 2025	100.11	100.23	100.11	100.19	99.87	0.07%	729
Jul 31, 2025	100.11	100.11	100.11	100.11	99.79	-0.45%	26
Jul 30, 2025	100.55	100.60	100.54	100.56	99.86	0.08%	7,104
Jul 29, 2025	100.48	100.48	100.48	100.48	99.78	0.01%	54
Jul 28, 2025	100.45	100.47	100.41	100.47	99.77	-	1,201
Jul 25, 2025	100.53	100.53	100.47	100.47	99.77	0.04%	7,874
Jul 24, 2025	100.41	100.43	100.41	100.43	99.73	-	115
Jul 23, 2025	100.39	100.43	100.39	100.43	99.73	0.01%	244
Jul 22, 2025	100.42	100.42	100.42	100.42	99.72	0.01%	167
Jul 21, 2025	100.42	100.48	100.41	100.41	99.71	0.02%	658
Jul 18, 2025	100.40	100.40	100.39	100.39	99.69	0.04%	265
Jul 17, 2025	100.35	100.35	100.35	100.35	99.65	-	50
Jul 16, 2025	100.34	100.35	100.30	100.35	99.65	0.02%	356
Jul 15, 2025	100.27	100.34	100.27	100.33	99.63	0.01%	434
Jul 14, 2025	100.25	100.32	100.25	100.32	99.62	-	1,171
Jul 11, 2025	100.32	100.32	100.32	100.32	99.62	0.04%	223
Jul 10, 2025	100.26	100.34	100.22	100.28	99.58	0.01%	1,006
Jul 9, 2025	100.22	100.27	100.22	100.27	99.57	0.01%	316