ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	100.42	100.42	100.39	100.39	100.39	-0.01%	1,572
Nov 19, 2025	100.42	100.42	100.40	100.40	100.40	0.01%	1,527
Nov 18, 2025	100.40	100.41	100.37	100.39	100.39	0.01%	1,143
Nov 17, 2025	100.38	100.39	100.37	100.38	100.38	0.02%	1,136
Nov 14, 2025	100.30	100.39	100.29	100.35	100.35	0.05%	3,158
Nov 13, 2025	100.30	100.30	100.30	100.30	100.30	-0.01%	49
Nov 12, 2025	100.31	100.31	100.31	100.31	100.31	-	45
Nov 11, 2025	100.31	100.31	100.31	100.31	100.31	0.02%	18
Nov 10, 2025	100.33	100.33	100.29	100.29	100.29	0.01%	907
Nov 7, 2025	100.28	100.28	100.28	100.28	100.28	0.03%	45
Nov 6, 2025	100.24	100.24	100.24	100.24	100.24	0.02%	10
Nov 5, 2025	100.27	100.27	100.22	100.22	100.22	0.02%	2,258
Nov 4, 2025	100.20	100.20	100.20	100.20	100.20	-	74
Nov 3, 2025	100.17	100.20	100.17	100.20	100.20	-0.04%	570
Oct 31, 2025	100.22	100.24	100.22	100.24	100.24	-0.30%	1,172
Oct 30, 2025	100.48	100.54	100.48	100.54	100.19	0.03%	360
Oct 29, 2025	100.65	100.65	100.51	100.51	100.16	-	521
Oct 28, 2025	100.49	100.51	100.49	100.51	100.16	0.01%	193
Oct 27, 2025	100.44	100.50	100.44	100.50	100.15	0.01%	173
Oct 24, 2025	100.55	100.55	100.48	100.49	100.14	0.03%	1,185
Oct 23, 2025	100.45	100.45	100.45	100.45	100.10	-	60
Oct 22, 2025	100.50	100.50	100.45	100.45	100.10	0.01%	3,761
Oct 21, 2025	100.44	100.44	100.44	100.44	100.09	-0.01%	209
Oct 20, 2025	100.45	100.45	100.45	100.45	100.10	0.04%	84
Oct 17, 2025	100.41	100.41	100.41	100.41	100.06	0.02%	9
Oct 16, 2025	100.39	100.39	100.39	100.39	100.04	-	9
Oct 15, 2025	100.35	100.38	100.33	100.38	100.03	0.01%	4,073
Oct 14, 2025	100.42	100.43	100.37	100.37	100.02	-	2,405
Oct 13, 2025	100.46	100.46	100.37	100.37	100.02	0.02%	434
Oct 10, 2025	100.34	100.34	100.34	100.34	99.99	0.06%	105
Oct 9, 2025	100.28	100.28	100.28	100.28	99.93	-0.03%	29
Oct 8, 2025	100.37	100.37	100.31	100.31	99.96	0.01%	953
Oct 7, 2025	100.35	100.35	100.23	100.30	99.95	0.02%	8,046
Oct 6, 2025	100.23	100.28	100.23	100.28	99.93	-	173
Oct 3, 2025	100.34	100.34	100.28	100.28	99.93	0.03%	224
Oct 2, 2025	100.29	100.30	100.23	100.24	99.89	-0.04%	2,262
Oct 1, 2025	100.29	100.29	100.29	100.29	99.94	0.07%	400
Sep 30, 2025	100.25	100.25	100.21	100.21	99.86	-0.31%	273
Sep 29, 2025	100.58	100.58	100.52	100.52	99.85	0.01%	800
Sep 26, 2025	100.57	100.57	100.46	100.51	99.84	0.03%	1,626
Sep 25, 2025	100.53	100.53	100.47	100.48	99.80	-	583
Sep 24, 2025	100.48	100.48	100.48	100.48	99.80	0.02%	3
Sep 23, 2025	100.42	100.45	100.42	100.45	99.78	-0.01%	2,050
Sep 22, 2025	100.40	100.47	100.40	100.46	99.79	-	1,454
Sep 19, 2025	100.51	100.51	100.40	100.46	99.79	0.03%	937
Sep 18, 2025	100.43	100.43	100.43	100.43	99.76	0.01%	150
Sep 17, 2025	100.42	100.42	100.42	100.42	99.75	0.01%	5
Sep 16, 2025	100.38	100.41	100.38	100.41	99.73	0.02%	435
Sep 15, 2025	100.44	100.44	100.32	100.39	99.71	0.05%	810
Sep 12, 2025	100.31	100.33	100.31	100.33	99.66	-0.01%	1,330