ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	100.52	100.52	100.52	100.52	100.52	-	8
Nov 19, 2024	100.52	100.52	100.52	100.52	100.52	0.02%	13
Nov 18, 2024	100.54	100.54	100.50	100.50	100.50	-	647
Nov 15, 2024	100.54	100.54	100.50	100.50	100.50	0.06%	180
Nov 14, 2024	100.44	100.44	100.44	100.44	100.44	-0.01%	37
Nov 13, 2024	100.45	100.45	100.45	100.45	100.45	0.03%	7
Nov 12, 2024	100.42	100.42	100.42	100.42	100.42	0.01%	32
Nov 11, 2024	100.41	100.41	100.41	100.41	100.41	-	305
Nov 8, 2024	100.46	100.46	100.41	100.41	100.41	0.03%	902
Nov 7, 2024	100.38	100.38	100.38	100.38	100.38	0.02%	46
Nov 6, 2024	100.36	100.36	100.36	100.36	100.36	-	13
Nov 5, 2024	100.36	100.36	100.36	100.36	100.36	0.02%	49
Nov 4, 2024	100.39	100.39	100.34	100.34	100.34	-	153
Nov 1, 2024	100.37	100.37	100.34	100.34	100.34	0.05%	362
Oct 31, 2024	100.34	100.34	100.23	100.29	100.29	-0.45%	1,222
Oct 30, 2024	100.74	100.74	100.74	100.74	100.31	0.02%	10
Oct 29, 2024	100.67	100.72	100.67	100.72	100.28	0.01%	110
Oct 28, 2024	100.73	100.73	100.70	100.70	100.27	0.03%	1,312
Oct 25, 2024	100.67	100.67	100.67	100.67	100.24	0.04%	107
Oct 24, 2024	100.63	100.63	100.63	100.63	100.20	0.01%	1
Oct 23, 2024	100.62	100.62	100.62	100.62	100.19	-	6
Oct 22, 2024	100.68	100.68	100.62	100.62	100.19	0.02%	1,128
Oct 21, 2024	100.66	100.66	100.60	100.60	100.17	-	110
Oct 18, 2024	100.60	100.60	100.60	100.60	100.17	-	2
Oct 17, 2024	100.61	100.61	100.61	100.61	100.17	0.03%	4
Oct 16, 2024	100.57	100.57	100.57	100.57	100.14	0.02%	95
Oct 15, 2024	100.58	100.61	100.55	100.55	100.12	0.01%	1,956
Oct 14, 2024	100.45	100.55	100.45	100.55	100.11	-	370
Oct 11, 2024	100.59	100.59	100.54	100.54	100.11	0.04%	567
Oct 10, 2024	100.50	100.50	100.50	100.50	100.07	0.02%	101
Oct 9, 2024	100.49	100.49	100.48	100.48	100.05	-	149
Oct 8, 2024	100.48	100.48	100.48	100.48	100.05	0.02%	77
Oct 7, 2024	100.46	100.46	100.46	100.46	100.03	-0.02%	95
Oct 4, 2024	100.52	100.53	100.48	100.48	100.05	0.01%	653
Oct 3, 2024	100.47	100.47	100.47	100.47	100.04	0.01%	21
Oct 2, 2024	100.51	100.52	100.46	100.46	100.03	0.01%	1,500
Oct 1, 2024	100.45	100.45	100.45	100.45	100.02	0.02%	1
Sep 30, 2024	100.43	100.43	100.43	100.43	100.00	-0.39%	211
Sep 27, 2024	100.82	100.82	100.82	100.82	100.00	0.04%	10
Sep 26, 2024	100.78	100.78	100.78	100.78	99.96	0.01%	1
Sep 25, 2024	100.77	100.77	100.77	100.77	99.95	-0.01%	-
Sep 24, 2024	100.78	100.78	100.78	100.78	99.96	0.04%	3
Sep 23, 2024	100.74	100.74	100.74	100.74	99.92	0.02%	3
Sep 20, 2024	100.72	100.72	100.72	100.72	99.90	0.04%	9
Sep 19, 2024	100.68	100.68	100.68	100.68	99.87	0.03%	1
Sep 18, 2024	100.65	100.65	100.65	100.65	99.83	0.03%	7
Sep 17, 2024	100.62	100.62	100.62	100.62	99.80	0.02%	2
Sep 16, 2024	100.60	100.60	100.60	100.60	99.78	0.01%	22
Sep 13, 2024	100.59	100.59	100.59	100.59	99.77	0.05%	1
Sep 12, 2024	100.53	100.53	100.53	100.53	99.71	0.03%	6
Sep 11, 2024	100.50	100.50	100.50	100.50	99.68	-0.01%	15
Sep 10, 2024	100.51	100.51	100.51	100.51	99.69	0.03%	252
Sep 9, 2024	100.43	100.48	100.43	100.48	99.67	0.01%	252
Sep 6, 2024	100.52	100.52	100.47	100.47	99.66	0.01%	306
Sep 5, 2024	100.46	100.46	100.46	100.46	99.65	0.06%	5
Sep 4, 2024	100.45	100.45	100.40	100.40	99.58	0.02%	676
Sep 3, 2024	100.41	100.41	100.38	100.38	99.56	0.04%	218
Aug 30, 2024	100.33	100.33	100.33	100.33	99.52	-0.35%	721
Aug 29, 2024	100.62	100.68	100.62	100.68	99.47	-	721
Aug 28, 2024	100.73	100.73	100.68	100.68	99.46	0.02%	700
Aug 27, 2024	100.66	100.66	100.66	100.66	99.44	-	88
Aug 26, 2024	100.65	100.65	100.65	100.65	99.44	0.01%	8
Aug 23, 2024	100.64	100.64	100.64	100.64	99.42	0.06%	251
Aug 22, 2024	100.59	100.59	100.58	100.58	99.36	-	251
Aug 21, 2024	100.58	100.58	100.58	100.58	99.36	0.03%	39
Aug 20, 2024	100.55	100.55	100.55	100.55	99.33	0.02%	39
Aug 19, 2024	100.53	100.53	100.53	100.53	99.31	0.02%	3
Aug 16, 2024	100.51	100.51	100.51	100.51	99.29	0.04%	-
Aug 15, 2024	100.46	100.46	100.46	100.46	99.25	-0.01%	-
Aug 14, 2024	100.47	100.47	100.47	100.47	99.26	0.01%	3
Aug 13, 2024	100.46	100.46	100.46	100.46	99.24	0.03%	1
Aug 12, 2024	100.34	100.42	100.34	100.42	99.21	0.02%	125
Aug 9, 2024	100.40	100.40	100.40	100.40	99.19	0.02%	1
Aug 8, 2024	100.38	100.38	100.38	100.38	99.16	-	1
Aug 7, 2024	100.37	100.37	100.37	100.37	99.16	0.03%	1
Aug 6, 2024	100.34	100.34	100.34	100.34	99.13	-0.02%	29
Aug 5, 2024	100.36	100.36	100.36	100.36	99.15	-	205
Aug 2, 2024	100.37	100.37	100.37	100.37	99.15	0.14%	4
Aug 1, 2024	100.22	100.22	100.22	100.22	99.01	0.03%	2
Jul 31, 2024	100.19	100.19	100.19	100.19	98.98	-0.43%	1
Jul 30, 2024	100.63	100.63	100.63	100.63	98.96	0.01%	1
Jul 29, 2024	100.61	100.61	100.61	100.61	98.95	0.01%	-
Jul 26, 2024	100.60	100.60	100.60	100.60	98.93	0.06%	2
Jul 25, 2024	100.54	100.54	100.54	100.54	98.87	0.01%	2
Jul 24, 2024	100.53	100.53	100.53	100.53	98.87	0.03%	1
Jul 23, 2024	100.50	100.50	100.50	100.50	98.84	0.02%	1
Jul 22, 2024	100.48	100.48	100.48	100.48	98.82	-	1
Jul 19, 2024	100.48	100.48	100.48	100.48	98.82	0.04%	30
Jul 18, 2024	100.44	100.44	100.44	100.44	98.78	0.01%	3
Jul 17, 2024	100.43	100.43	100.43	100.43	98.77	0.01%	3
Jul 16, 2024	100.42	100.42	100.42	100.42	98.76	0.02%	3
Jul 15, 2024	100.40	100.40	100.40	100.40	98.74	0.01%	3
Jul 12, 2024	100.39	100.39	100.39	100.39	98.73	0.06%	3
Jul 11, 2024	100.33	100.33	100.33	100.33	98.67	0.04%	3
Jul 10, 2024	100.29	100.29	100.29	100.29	98.63	0.02%	1
Jul 9, 2024	100.27	100.27	100.27	100.27	98.61	0.02%	-
Jul 8, 2024	100.25	100.25	100.25	100.25	98.59	-	2
Jul 5, 2024	100.25	100.25	100.25	100.25	98.59	0.06%	7
Jul 3, 2024	100.19	100.19	100.19	100.19	98.53	0.05%	5
Jul 2, 2024	100.14	100.14	100.14	100.14	98.48	0.02%	4