ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	100.48	100.54	100.48	100.54	100.54	0.03%	360
Oct 29, 2025	100.65	100.65	100.51	100.51	100.51	-	521
Oct 28, 2025	100.49	100.51	100.49	100.51	100.51	0.01%	193
Oct 27, 2025	100.44	100.50	100.44	100.50	100.50	0.01%	173
Oct 24, 2025	100.55	100.55	100.48	100.49	100.49	0.03%	1,185
Oct 23, 2025	100.45	100.45	100.45	100.45	100.45	-	60
Oct 22, 2025	100.50	100.50	100.45	100.45	100.45	0.01%	3,761
Oct 21, 2025	100.44	100.44	100.44	100.44	100.44	-0.01%	209
Oct 20, 2025	100.45	100.45	100.45	100.45	100.45	0.04%	84
Oct 17, 2025	100.41	100.41	100.41	100.41	100.41	0.02%	9
Oct 16, 2025	100.39	100.39	100.39	100.39	100.39	-	9
Oct 15, 2025	100.35	100.38	100.33	100.38	100.38	0.01%	4,073
Oct 14, 2025	100.42	100.43	100.37	100.37	100.37	-	2,405
Oct 13, 2025	100.46	100.46	100.37	100.37	100.37	0.02%	434
Oct 10, 2025	100.34	100.34	100.34	100.34	100.34	0.06%	105
Oct 9, 2025	100.28	100.28	100.28	100.28	100.28	-0.03%	29
Oct 8, 2025	100.37	100.37	100.31	100.31	100.31	0.01%	953
Oct 7, 2025	100.35	100.35	100.23	100.30	100.30	0.02%	8,046
Oct 6, 2025	100.23	100.28	100.23	100.28	100.28	-	173
Oct 3, 2025	100.34	100.34	100.28	100.28	100.28	0.03%	224
Oct 2, 2025	100.29	100.30	100.23	100.24	100.24	-0.04%	2,262
Oct 1, 2025	100.29	100.29	100.29	100.29	100.29	0.07%	400
Sep 30, 2025	100.25	100.25	100.21	100.21	100.21	-0.31%	273
Sep 29, 2025	100.58	100.58	100.52	100.52	100.20	0.01%	800
Sep 26, 2025	100.57	100.57	100.46	100.51	100.19	0.03%	1,626
Sep 25, 2025	100.53	100.53	100.47	100.48	100.15	-	583
Sep 24, 2025	100.48	100.48	100.48	100.48	100.15	0.02%	3
Sep 23, 2025	100.42	100.45	100.42	100.45	100.13	-0.01%	2,050
Sep 22, 2025	100.40	100.47	100.40	100.46	100.14	-	1,454
Sep 19, 2025	100.51	100.51	100.40	100.46	100.14	0.03%	937
Sep 18, 2025	100.43	100.43	100.43	100.43	100.11	0.01%	150
Sep 17, 2025	100.42	100.42	100.42	100.42	100.10	0.01%	5
Sep 16, 2025	100.38	100.41	100.38	100.41	100.08	0.02%	435
Sep 15, 2025	100.44	100.44	100.32	100.39	100.06	0.05%	810
Sep 12, 2025	100.31	100.33	100.31	100.33	100.01	-0.01%	1,330
Sep 11, 2025	100.35	100.35	100.35	100.35	100.02	0.02%	5
Sep 10, 2025	100.33	100.33	100.33	100.33	100.00	0.02%	53
Sep 9, 2025	100.31	100.31	100.31	100.31	99.98	-0.01%	57
Sep 8, 2025	100.32	100.32	100.32	100.32	100.00	0.02%	8
Sep 5, 2025	100.30	100.30	100.30	100.30	99.98	0.02%	178
Sep 4, 2025	100.23	100.28	100.23	100.28	99.96	0.05%	215
Sep 3, 2025	100.27	100.27	100.23	100.23	99.90	0.02%	2,182
Sep 2, 2025	100.25	100.25	100.20	100.20	99.88	-	298
Aug 29, 2025	100.20	100.20	100.20	100.20	99.88	-0.28%	35
Aug 28, 2025	100.47	100.48	100.47	100.48	99.84	0.01%	734
Aug 27, 2025	100.47	100.47	100.47	100.47	99.83	-	271
Aug 26, 2025	100.47	100.47	100.47	100.47	99.83	0.03%	50
Aug 25, 2025	100.44	100.44	100.44	100.44	99.80	-	128
Aug 22, 2025	100.44	100.44	100.44	100.44	99.80	0.05%	318
Aug 21, 2025	100.45	100.45	100.39	100.39	99.75	-	160