ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	100.10	100.19	100.09	100.15	100.15	-	1,040
Jun 4, 2026	100.14	100.14	100.14	100.14	100.14	0.01%	53
Jun 3, 2026	100.13	100.13	100.13	100.13	100.13	0.01%	83
Jun 2, 2026	100.12	100.12	100.12	100.12	100.12	-	22
Jun 1, 2026	100.12	100.12	100.12	100.12	100.12	0.01%	8
May 29, 2026	100.11	100.11	100.11	100.11	100.11	0.03%	179
May 28, 2026	100.36	100.36	100.36	100.36	100.08	0.01%	1,232
May 27, 2026	100.40	100.40	100.35	100.35	100.07	0.02%	175
May 26, 2026	100.33	100.33	100.33	100.33	100.05	0.05%	144
May 22, 2026	100.27	100.27	100.27	100.27	99.99	-0.01%	75
May 21, 2026	100.23	100.28	100.23	100.28	100.00	0.05%	1,779
May 20, 2026	100.23	100.23	100.23	100.23	99.95	0.02%	166
May 19, 2026	100.21	100.21	100.21	100.21	99.93	-	16
May 18, 2026	100.19	100.21	100.19	100.21	99.93	-	252
May 15, 2026	100.21	100.21	100.21	100.21	99.94	0.01%	174
May 14, 2026	100.20	100.20	100.20	100.20	99.92	-	82
May 13, 2026	100.20	100.20	100.20	100.20	99.92	0.01%	171
May 12, 2026	100.19	100.19	100.19	100.19	99.91	-	110
May 11, 2026	100.24	100.24	100.15	100.19	99.91	-	1,970
May 8, 2026	100.19	100.19	100.19	100.19	99.91	0.04%	8
May 7, 2026	100.15	100.15	100.15	100.15	99.87	0.04%	14
May 6, 2026	100.10	100.12	100.10	100.11	99.83	-0.04%	1,585
May 5, 2026	100.19	100.20	100.14	100.15	99.87	0.03%	2,749
May 4, 2026	100.11	100.11	100.11	100.11	99.83	-0.03%	69
May 1, 2026	100.13	100.18	100.13	100.14	99.87	0.07%	826
Apr 30, 2026	100.14	100.14	100.08	100.08	99.80	0.02%	996
Apr 29, 2026	100.36	100.36	100.36	100.36	99.78	-0.03%	42
Apr 28, 2026	100.44	100.44	100.39	100.39	99.81	-	850
Apr 27, 2026	100.39	100.39	100.39	100.39	99.81	-	191
Apr 24, 2026	100.39	100.39	100.39	100.39	99.81	0.06%	55
Apr 23, 2026	100.33	100.33	100.33	100.33	99.75	-0.01%	6
Apr 22, 2026	100.34	100.34	100.34	100.34	99.76	0.02%	104
Apr 21, 2026	100.31	100.31	100.31	100.31	99.73	-	112
Apr 20, 2026	100.32	100.32	100.32	100.32	99.74	-	54
Apr 17, 2026	100.32	100.32	100.32	100.32	99.74	0.04%	13
Apr 16, 2026	100.27	100.27	100.27	100.27	99.69	-	48
Apr 15, 2026	100.27	100.27	100.27	100.27	99.69	0.01%	9
Apr 14, 2026	100.25	100.25	100.25	100.25	99.67	-	65
Apr 13, 2026	100.19	100.25	100.19	100.25	99.67	0.02%	1,516
Apr 10, 2026	100.22	100.22	100.22	100.22	99.64	0.02%	23
Apr 9, 2026	100.17	100.20	100.17	100.20	99.62	0.02%	201
Apr 8, 2026	100.18	100.18	100.18	100.18	99.60	0.02%	72
Apr 7, 2026	100.21	100.21	100.16	100.16	99.58	-	150
Apr 6, 2026	100.13	100.16	100.13	100.16	99.58	0.06%	330
Apr 2, 2026	100.10	100.10	100.10	100.10	99.52	0.02%	77
Apr 1, 2026	100.07	100.07	100.07	100.07	99.49	0.01%	15
Mar 31, 2026	100.06	100.06	100.06	100.06	99.49	0.03%	15
Mar 30, 2026	100.34	100.34	100.34	100.34	99.46	0.04%	198
Mar 27, 2026	100.29	100.29	100.29	100.29	99.42	0.03%	8
Mar 26, 2026	100.26	100.26	100.26	100.26	99.38	-0.03%	161