ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	100.33	100.33	100.33	100.33	100.33	0.03%	19
Feb 12, 2026	100.29	100.29	100.29	100.29	100.29	0.01%	17
Feb 11, 2026	100.28	100.28	100.28	100.28	100.28	-	706
Feb 10, 2026	100.28	100.28	100.28	100.28	100.28	-0.01%	66
Feb 9, 2026	100.20	100.29	100.20	100.29	100.29	0.03%	175
Feb 6, 2026	100.26	100.26	100.26	100.26	100.26	0.03%	549
Feb 5, 2026	100.17	100.23	100.17	100.23	100.23	0.01%	970
Feb 4, 2026	100.18	100.22	100.18	100.22	100.22	0.01%	237
Feb 3, 2026	100.14	100.20	100.14	100.20	100.20	0.01%	1,114
Feb 2, 2026	100.20	100.20	100.20	100.20	100.20	0.01%	120
Jan 30, 2026	100.19	100.19	100.19	100.19	100.19	-0.19%	16
Jan 29, 2026	100.37	100.37	100.37	100.37	100.16	0.01%	107
Jan 28, 2026	100.36	100.36	100.36	100.36	100.15	0.01%	17
Jan 27, 2026	100.35	100.35	100.35	100.35	100.13	0.01%	106
Jan 26, 2026	100.33	100.33	100.33	100.33	100.12	-	33
Jan 23, 2026	100.38	100.38	100.33	100.33	100.12	0.02%	534
Jan 22, 2026	100.27	100.31	100.27	100.31	100.09	0.06%	119
Jan 21, 2026	100.24	100.25	100.23	100.25	100.03	-	405
Jan 20, 2026	100.24	100.25	100.24	100.25	100.04	-	164
Jan 16, 2026	100.25	100.25	100.25	100.25	100.04	0.02%	49
Jan 15, 2026	100.23	100.23	100.23	100.23	100.02	0.01%	169
Jan 14, 2026	100.22	100.22	100.22	100.22	100.01	-	3,050
Jan 13, 2026	100.22	100.22	100.22	100.22	100.01	0.01%	24
Jan 12, 2026	100.21	100.21	100.21	100.21	99.99	-	90
Jan 9, 2026	100.15	100.21	100.15	100.21	99.99	0.02%	123
Jan 8, 2026	100.23	100.23	100.18	100.18	99.97	0.01%	220
Jan 7, 2026	100.12	100.19	100.12	100.17	99.96	-	1,284
Jan 6, 2026	100.11	100.17	100.11	100.17	99.96	-	118
Jan 5, 2026	100.15	100.46	100.11	100.17	99.95	0.01%	9,316
Jan 2, 2026	100.06	100.15	100.06	100.15	99.94	0.04%	127
Dec 31, 2025	100.04	100.11	100.04	100.11	99.89	0.01%	156
Dec 30, 2025	100.05	100.09	100.05	100.09	99.88	0.05%	181
Dec 29, 2025	100.03	100.05	100.00	100.04	99.83	-0.04%	4,892
Dec 26, 2025	100.02	100.08	100.02	100.08	99.87	-0.39%	385
Dec 24, 2025	100.47	100.47	100.47	100.47	99.83	0.06%	16
Dec 23, 2025	100.42	100.42	100.41	100.41	99.77	-0.03%	537
Dec 22, 2025	100.39	100.44	99.34	100.44	99.80	-0.02%	9,008
Dec 19, 2025	100.45	100.75	100.45	100.46	99.82	0.05%	5,804
Dec 18, 2025	100.41	100.41	100.41	100.41	99.77	0.01%	31
Dec 17, 2025	100.40	100.40	100.40	100.40	99.76	0.01%	87
Dec 16, 2025	100.40	100.40	100.40	100.40	99.75	0.01%	35
Dec 15, 2025	100.44	100.44	100.38	100.38	99.74	0.01%	120
Dec 12, 2025	100.32	100.38	100.32	100.38	99.73	0.04%	113
Dec 11, 2025	100.34	100.34	100.34	100.34	99.69	-0.07%	25
Dec 10, 2025	100.41	100.41	100.41	100.41	99.76	0.11%	70
Dec 9, 2025	100.30	100.30	100.30	100.30	99.65	-	53
Dec 8, 2025	100.33	100.33	100.30	100.30	99.66	0.01%	2,076
Dec 5, 2025	100.29	100.29	100.29	100.29	99.64	0.03%	124
Dec 4, 2025	100.26	100.26	100.26	100.26	99.61	-0.01%	21
Dec 3, 2025	100.27	100.27	100.27	100.27	99.63	0.02%	286