ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	100.21	100.21	100.21	100.21	100.21	0.01%	174
May 14, 2026	100.20	100.20	100.20	100.20	100.20	-	82
May 13, 2026	100.20	100.20	100.20	100.20	100.20	0.01%	171
May 12, 2026	100.19	100.19	100.19	100.19	100.19	-	110
May 11, 2026	100.24	100.24	100.15	100.19	100.19	-	1,970
May 8, 2026	100.19	100.19	100.19	100.19	100.19	0.04%	8
May 7, 2026	100.15	100.15	100.15	100.15	100.15	0.04%	14
May 6, 2026	100.10	100.12	100.10	100.11	100.11	-0.04%	1,585
May 5, 2026	100.19	100.20	100.14	100.15	100.15	0.03%	2,749
May 4, 2026	100.11	100.11	100.11	100.11	100.11	-0.03%	69
May 1, 2026	100.13	100.18	100.13	100.14	100.14	0.07%	826
Apr 30, 2026	100.14	100.14	100.08	100.08	100.08	-0.28%	996
Apr 29, 2026	100.36	100.36	100.36	100.36	100.05	-0.03%	42
Apr 28, 2026	100.44	100.44	100.39	100.39	100.08	-	850
Apr 27, 2026	100.39	100.39	100.39	100.39	100.08	-	191
Apr 24, 2026	100.39	100.39	100.39	100.39	100.08	0.06%	55
Apr 23, 2026	100.33	100.33	100.33	100.33	100.02	-0.01%	6
Apr 22, 2026	100.34	100.34	100.34	100.34	100.03	0.02%	104
Apr 21, 2026	100.31	100.31	100.31	100.31	100.01	-	112
Apr 20, 2026	100.32	100.32	100.32	100.32	100.01	-	54
Apr 17, 2026	100.32	100.32	100.32	100.32	100.01	0.04%	13
Apr 16, 2026	100.27	100.27	100.27	100.27	99.97	-	48
Apr 15, 2026	100.27	100.27	100.27	100.27	99.96	0.01%	9
Apr 14, 2026	100.25	100.25	100.25	100.25	99.95	-	65
Apr 13, 2026	100.19	100.25	100.19	100.25	99.94	0.02%	1,516
Apr 10, 2026	100.22	100.22	100.22	100.22	99.92	0.02%	23
Apr 9, 2026	100.17	100.20	100.17	100.20	99.89	0.02%	201
Apr 8, 2026	100.18	100.18	100.18	100.18	99.87	0.02%	72
Apr 7, 2026	100.21	100.21	100.16	100.16	99.85	-	150
Apr 6, 2026	100.13	100.16	100.13	100.16	99.86	0.06%	330
Apr 2, 2026	100.10	100.10	100.10	100.10	99.79	0.02%	77
Apr 1, 2026	100.07	100.07	100.07	100.07	99.77	0.01%	15
Mar 31, 2026	100.06	100.06	100.06	100.06	99.76	-0.27%	15
Mar 30, 2026	100.34	100.34	100.34	100.34	99.74	0.04%	198
Mar 27, 2026	100.29	100.29	100.29	100.29	99.69	0.03%	8
Mar 26, 2026	100.26	100.26	100.26	100.26	99.66	-0.03%	161
Mar 25, 2026	100.29	100.29	100.29	100.29	99.69	0.02%	66
Mar 24, 2026	100.27	100.27	100.27	100.27	99.67	-0.01%	7
Mar 23, 2026	100.29	100.29	100.29	100.29	99.69	0.03%	84
Mar 20, 2026	100.22	100.32	100.22	100.26	99.66	0.01%	6,201
Mar 19, 2026	100.25	100.25	100.25	100.25	99.65	-	99
Mar 18, 2026	100.25	100.25	100.25	100.25	99.65	-0.02%	104
Mar 17, 2026	100.27	100.27	100.27	100.27	99.67	0.01%	27
Mar 16, 2026	100.26	100.26	100.26	100.26	99.66	0.02%	67
Mar 13, 2026	100.23	100.23	100.23	100.23	99.63	0.02%	6
Mar 12, 2026	100.30	100.30	100.21	100.21	99.61	-0.04%	563
Mar 11, 2026	100.25	100.25	100.25	100.25	99.66	-	70
Mar 10, 2026	100.25	100.25	100.25	100.25	99.65	-0.01%	51
Mar 9, 2026	100.26	100.26	100.20	100.26	99.66	0.04%	2,441
Mar 6, 2026	100.21	100.28	100.21	100.23	99.63	-	485