ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	100.39	100.39	100.39	100.39	100.39	0.02%	84
Apr 15, 2025	100.17	100.51	100.17	100.37	100.37	0.03%	1,962
Apr 14, 2025	100.34	100.34	100.34	100.34	100.34	0.01%	379
Apr 11, 2025	100.44	100.44	100.16	100.33	100.33	0.05%	335
Apr 10, 2025	100.12	100.28	100.12	100.28	100.28	0.01%	2,812
Apr 9, 2025	100.47	100.47	99.99	100.27	100.27	-0.04%	1,316
Apr 8, 2025	100.54	100.54	100.25	100.31	100.31	0.02%	2,608
Apr 7, 2025	100.23	100.29	100.23	100.29	100.29	-0.01%	788
Apr 4, 2025	100.40	100.40	100.20	100.30	100.30	-	983
Apr 3, 2025	100.18	100.36	100.18	100.30	100.30	0.03%	875
Apr 2, 2025	100.31	100.33	100.26	100.26	100.26	0.01%	3,232
Apr 1, 2025	100.25	100.25	100.25	100.25	100.25	0.01%	2,258
Mar 31, 2025	100.16	100.23	100.16	100.23	100.23	-0.34%	2,258
Mar 28, 2025	100.57	100.58	100.52	100.58	100.21	0.03%	491
Mar 27, 2025	100.53	100.60	100.53	100.54	100.17	0.01%	562
Mar 26, 2025	100.53	100.53	100.53	100.53	100.16	-	449
Mar 25, 2025	100.53	100.53	100.53	100.53	100.16	0.01%	12
Mar 24, 2025	100.47	100.51	100.47	100.51	100.14	-0.01%	511
Mar 21, 2025	100.45	100.52	100.45	100.52	100.15	0.03%	510
Mar 20, 2025	100.49	100.49	100.49	100.49	100.12	0.01%	109
Mar 19, 2025	100.38	100.47	100.38	100.47	100.10	0.01%	1,646
Mar 18, 2025	100.49	100.50	100.46	100.46	100.09	0.02%	2,710
Mar 17, 2025	100.38	100.43	100.38	100.43	100.06	-0.01%	623
Mar 14, 2025	100.45	100.45	100.45	100.45	100.08	0.04%	90
Mar 13, 2025	100.40	100.40	100.40	100.40	100.03	0.02%	72
Mar 12, 2025	100.38	100.38	100.38	100.38	100.01	-	169
Mar 11, 2025	100.34	100.38	100.34	100.38	100.01	0.03%	141
Mar 10, 2025	100.35	100.35	100.35	100.35	99.98	-0.02%	222
Mar 7, 2025	100.32	100.36	100.32	100.36	99.99	0.03%	838
Mar 6, 2025	100.33	100.33	100.33	100.33	99.96	0.02%	193
Mar 5, 2025	100.26	100.31	100.26	100.31	99.94	0.06%	916
Mar 4, 2025	100.35	100.35	100.24	100.25	99.88	-0.04%	3,092
Mar 3, 2025	100.22	100.30	100.22	100.30	99.93	0.01%	748
Feb 28, 2025	100.28	100.28	100.28	100.28	99.91	-0.27%	2
Feb 27, 2025	100.55	100.55	100.55	100.55	99.86	-	10
Feb 26, 2025	100.55	100.55	100.55	100.55	99.86	-	244
Feb 25, 2025	100.61	100.61	100.55	100.55	99.86	0.02%	973
Feb 24, 2025	100.47	100.53	100.47	100.53	99.84	0.02%	252
Feb 21, 2025	100.44	100.51	100.44	100.51	99.81	0.03%	1,082
Feb 20, 2025	100.47	100.47	100.47	100.47	99.78	0.02%	48
Feb 19, 2025	100.50	100.51	100.45	100.45	99.76	0.02%	1,469
Feb 18, 2025	100.38	100.49	100.38	100.43	99.74	-	369
Feb 14, 2025	100.48	100.48	100.38	100.43	99.74	0.05%	1,138
Feb 13, 2025	100.38	100.38	100.38	100.38	99.69	0.02%	62
Feb 12, 2025	100.30	100.36	100.30	100.36	99.67	-	1,060
Feb 11, 2025	100.38	100.38	100.30	100.36	99.67	-0.04%	1,518
Feb 10, 2025	100.36	100.40	100.29	100.40	99.71	0.06%	924
Feb 7, 2025	100.38	100.38	100.34	100.34	99.65	0.02%	697
Feb 6, 2025	100.38	100.38	100.32	100.32	99.63	0.01%	463
Feb 5, 2025	100.25	100.31	100.25	100.31	99.62	0.01%	164