ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	100.55	100.55	100.55	100.55	100.55	-	244
Feb 25, 2025	100.61	100.61	100.55	100.55	100.55	0.02%	973
Feb 24, 2025	100.47	100.53	100.47	100.53	100.53	0.02%	252
Feb 21, 2025	100.44	100.51	100.44	100.51	100.51	0.03%	1,082
Feb 20, 2025	100.47	100.47	100.47	100.47	100.47	0.02%	48
Feb 19, 2025	100.50	100.51	100.45	100.45	100.45	0.02%	1,469
Feb 18, 2025	100.38	100.49	100.38	100.43	100.43	-	369
Feb 14, 2025	100.48	100.48	100.38	100.43	100.43	0.05%	1,138
Feb 13, 2025	100.38	100.38	100.38	100.38	100.38	0.02%	62
Feb 12, 2025	100.30	100.36	100.30	100.36	100.36	-	1,060
Feb 11, 2025	100.38	100.38	100.30	100.36	100.36	-0.04%	1,518
Feb 10, 2025	100.36	100.40	100.29	100.40	100.40	0.06%	924
Feb 7, 2025	100.38	100.38	100.34	100.34	100.34	0.02%	697
Feb 6, 2025	100.38	100.38	100.32	100.32	100.32	0.01%	463
Feb 5, 2025	100.25	100.31	100.25	100.31	100.31	0.01%	164
Feb 4, 2025	100.30	100.30	100.30	100.30	100.30	0.03%	4
Feb 3, 2025	100.34	100.34	100.27	100.27	100.27	-	344
Jan 31, 2025	100.27	100.27	100.27	100.27	100.27	-0.28%	3
Jan 30, 2025	100.55	100.55	100.55	100.55	100.24	0.01%	1,864
Jan 29, 2025	100.53	100.59	100.53	100.54	100.23	0.01%	1,864
Jan 28, 2025	100.58	100.59	100.53	100.53	100.22	0.02%	1,838
Jan 27, 2025	100.52	100.52	100.44	100.51	100.20	0.01%	2,703
Jan 24, 2025	100.50	100.50	100.50	100.50	100.19	0.05%	3
Jan 23, 2025	100.45	100.45	100.45	100.45	100.14	0.01%	1,595
Jan 22, 2025	100.44	100.50	100.38	100.44	100.13	0.01%	3,290
Jan 21, 2025	100.49	100.49	100.43	100.43	100.12	0.01%	2,224
Jan 17, 2025	100.43	100.43	100.43	100.43	100.11	0.04%	2
Jan 16, 2025	100.38	100.38	100.38	100.38	100.07	0.02%	146
Jan 15, 2025	100.36	100.36	100.36	100.36	100.05	0.03%	30
Jan 14, 2025	100.39	100.39	100.33	100.33	100.02	0.05%	1,002
Jan 13, 2025	100.24	100.28	100.24	100.28	99.97	0.04%	823
Jan 10, 2025	100.24	100.27	100.24	100.24	99.93	-0.03%	1,581
Jan 8, 2025	100.27	100.27	100.27	100.27	99.96	0.01%	72
Jan 7, 2025	100.26	100.26	100.19	100.26	99.95	0.03%	569
Jan 6, 2025	100.28	100.28	100.23	100.23	99.92	-0.04%	1,132
Jan 3, 2025	100.25	100.29	100.25	100.27	99.96	0.10%	9,562
Jan 2, 2025	100.26	100.29	100.17	100.17	99.86	-0.02%	11,418
Dec 31, 2024	100.20	100.20	100.20	100.20	99.88	0.02%	153
Dec 30, 2024	100.22	100.22	100.14	100.17	99.86	0.01%	1,105
Dec 27, 2024	100.23	100.23	100.16	100.16	99.85	0.05%	102
Dec 26, 2024	100.11	100.11	100.11	100.11	99.80	-0.48%	86
Dec 24, 2024	100.65	100.65	100.59	100.59	99.80	0.03%	428
Dec 23, 2024	100.56	100.56	100.56	100.56	99.77	0.01%	40
Dec 20, 2024	100.49	100.59	100.49	100.55	99.75	0.04%	958
Dec 19, 2024	100.60	100.60	100.51	100.51	99.71	0.01%	204
Dec 18, 2024	100.50	100.50	100.50	100.50	99.70	-0.01%	105
Dec 17, 2024	100.51	100.51	100.51	100.51	99.72	0.01%	7
Dec 16, 2024	100.56	100.56	100.44	100.50	99.71	0.01%	700
Dec 13, 2024	100.49	100.49	100.49	100.49	99.70	0.02%	72
Dec 12, 2024	100.45	100.47	100.45	100.47	99.67	0.02%	570
Dec 11, 2024	100.44	100.44	100.44	100.44	99.65	-	190
Dec 10, 2024	100.49	100.49	100.44	100.44	99.64	-0.03%	592
Dec 9, 2024	100.47	100.47	100.47	100.47	99.68	0.06%	349
Dec 6, 2024	100.41	100.41	100.35	100.41	99.62	0.03%	267
Dec 5, 2024	100.41	100.41	100.38	100.38	99.58	0.01%	228
Dec 4, 2024	100.36	100.36	100.36	100.36	99.57	0.04%	74
Dec 3, 2024	100.32	100.32	100.32	100.32	99.53	-0.03%	5
Dec 2, 2024	100.38	100.38	100.25	100.35	99.56	0.02%	1,418
Nov 29, 2024	100.22	100.33	100.22	100.33	99.54	-0.28%	490
Nov 27, 2024	100.56	100.61	100.56	100.61	99.46	-0.02%	1,062
Nov 26, 2024	100.63	100.63	100.63	100.63	99.48	0.01%	54
Nov 25, 2024	100.62	100.62	100.61	100.62	99.47	0.05%	830
Nov 22, 2024	100.57	100.57	100.57	100.57	99.42	0.03%	13
Nov 21, 2024	100.54	100.54	100.54	100.54	99.39	0.02%	26
Nov 20, 2024	100.52	100.52	100.52	100.52	99.37	-	8
Nov 19, 2024	100.52	100.52	100.52	100.52	99.37	0.02%	13
Nov 18, 2024	100.54	100.54	100.50	100.50	99.35	-	647
Nov 15, 2024	100.54	100.54	100.50	100.50	99.35	0.06%	180
Nov 14, 2024	100.44	100.44	100.44	100.44	99.29	-0.01%	37
Nov 13, 2024	100.45	100.45	100.45	100.45	99.30	0.03%	7
Nov 12, 2024	100.42	100.42	100.42	100.42	99.28	0.01%	32
Nov 11, 2024	100.41	100.41	100.41	100.41	99.26	-	305
Nov 8, 2024	100.46	100.46	100.41	100.41	99.27	0.03%	902
Nov 7, 2024	100.38	100.38	100.38	100.38	99.23	0.02%	46
Nov 6, 2024	100.36	100.36	100.36	100.36	99.21	-	13
Nov 5, 2024	100.36	100.36	100.36	100.36	99.21	0.02%	49
Nov 4, 2024	100.39	100.39	100.34	100.34	99.19	-	153
Nov 1, 2024	100.37	100.37	100.34	100.34	99.19	0.05%	362
Oct 31, 2024	100.34	100.34	100.23	100.29	99.14	-0.45%	1,222
Oct 30, 2024	100.74	100.74	100.74	100.74	99.16	0.02%	10
Oct 29, 2024	100.67	100.72	100.67	100.72	99.14	0.01%	110
Oct 28, 2024	100.73	100.73	100.70	100.70	99.12	0.03%	1,312
Oct 25, 2024	100.67	100.67	100.67	100.67	99.09	0.04%	107
Oct 24, 2024	100.63	100.63	100.63	100.63	99.05	0.01%	1
Oct 23, 2024	100.62	100.62	100.62	100.62	99.04	-	6
Oct 22, 2024	100.68	100.68	100.62	100.62	99.05	0.02%	1,128
Oct 21, 2024	100.66	100.66	100.60	100.60	99.03	-	110
Oct 18, 2024	100.60	100.60	100.60	100.60	99.02	-	2
Oct 17, 2024	100.61	100.61	100.61	100.61	99.03	0.03%	4
Oct 16, 2024	100.57	100.57	100.57	100.57	98.99	0.02%	95
Oct 15, 2024	100.58	100.61	100.55	100.55	98.98	0.01%	1,956
Oct 14, 2024	100.45	100.55	100.45	100.55	98.97	-	370
Oct 11, 2024	100.59	100.59	100.54	100.54	98.97	0.04%	567
Oct 10, 2024	100.50	100.50	100.50	100.50	98.93	0.02%	101
Oct 9, 2024	100.49	100.49	100.48	100.48	98.91	-	149
Oct 8, 2024	100.48	100.48	100.48	100.48	98.91	0.02%	77
Oct 7, 2024	100.46	100.46	100.46	100.46	98.89	-0.02%	95
Oct 4, 2024	100.52	100.53	100.48	100.48	98.91	0.01%	653
Oct 3, 2024	100.47	100.47	100.47	100.47	98.90	0.01%	21
Oct 2, 2024	100.51	100.52	100.46	100.46	98.89	0.01%	1,500