ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	100.34	100.34	100.34	100.34	100.34	0.02%	104
Apr 21, 2026	100.31	100.31	100.31	100.31	100.31	-	112
Apr 20, 2026	100.32	100.32	100.32	100.32	100.32	-	54
Apr 17, 2026	100.32	100.32	100.32	100.32	100.32	0.04%	13
Apr 16, 2026	100.27	100.27	100.27	100.27	100.27	-	48
Apr 15, 2026	100.27	100.27	100.27	100.27	100.27	0.01%	9
Apr 14, 2026	100.25	100.25	100.25	100.25	100.25	-	65
Apr 13, 2026	100.19	100.25	100.19	100.25	100.25	0.02%	1,516
Apr 10, 2026	100.22	100.22	100.22	100.22	100.22	0.02%	23
Apr 9, 2026	100.17	100.20	100.17	100.20	100.20	0.02%	201
Apr 8, 2026	100.18	100.18	100.18	100.18	100.18	0.02%	72
Apr 7, 2026	100.21	100.21	100.16	100.16	100.16	-	150
Apr 6, 2026	100.13	100.16	100.13	100.16	100.16	0.06%	330
Apr 2, 2026	100.10	100.10	100.10	100.10	100.10	0.02%	77
Apr 1, 2026	100.07	100.07	100.07	100.07	100.07	0.01%	15
Mar 31, 2026	100.06	100.06	100.06	100.06	100.06	-0.27%	15
Mar 30, 2026	100.34	100.34	100.34	100.34	100.04	0.04%	198
Mar 27, 2026	100.29	100.29	100.29	100.29	99.99	0.03%	8
Mar 26, 2026	100.26	100.26	100.26	100.26	99.96	-0.03%	161
Mar 25, 2026	100.29	100.29	100.29	100.29	99.99	0.02%	66
Mar 24, 2026	100.27	100.27	100.27	100.27	99.97	-0.01%	7
Mar 23, 2026	100.29	100.29	100.29	100.29	99.99	0.03%	84
Mar 20, 2026	100.22	100.32	100.22	100.26	99.96	0.01%	6,201
Mar 19, 2026	100.25	100.25	100.25	100.25	99.95	-	99
Mar 18, 2026	100.25	100.25	100.25	100.25	99.95	-0.02%	104
Mar 17, 2026	100.27	100.27	100.27	100.27	99.97	0.01%	27
Mar 16, 2026	100.26	100.26	100.26	100.26	99.96	0.02%	67
Mar 13, 2026	100.23	100.23	100.23	100.23	99.93	0.02%	6
Mar 12, 2026	100.30	100.30	100.21	100.21	99.91	-0.04%	563
Mar 11, 2026	100.25	100.25	100.25	100.25	99.96	-	70
Mar 10, 2026	100.25	100.25	100.25	100.25	99.95	-0.01%	51
Mar 9, 2026	100.26	100.26	100.20	100.26	99.96	0.04%	2,441
Mar 6, 2026	100.21	100.28	100.21	100.23	99.93	-	485
Mar 5, 2026	100.30	100.30	100.22	100.22	99.92	-	121
Mar 4, 2026	100.23	100.23	100.23	100.23	99.93	0.10%	94
Mar 3, 2026	100.21	100.21	100.11	100.12	99.82	-0.09%	1,997
Mar 2, 2026	100.20	100.22	100.13	100.22	99.92	-0.03%	1,243
Feb 27, 2026	100.25	100.25	100.25	100.25	99.95	-0.21%	57
Feb 26, 2026	100.46	100.46	100.46	100.46	99.92	0.01%	13
Feb 25, 2026	100.45	100.45	100.45	100.45	99.91	0.02%	12
Feb 24, 2026	100.43	100.43	100.43	100.43	99.89	0.01%	42
Feb 23, 2026	100.41	100.41	100.41	100.41	99.87	-0.02%	91
Feb 20, 2026	100.43	100.43	100.43	100.43	99.90	0.01%	11
Feb 19, 2026	100.41	100.42	100.39	100.42	99.88	0.05%	1,615
Feb 18, 2026	100.37	100.37	100.37	100.37	99.83	0.03%	21
Feb 17, 2026	100.34	100.34	100.34	100.34	99.80	0.01%	25
Feb 13, 2026	100.33	100.33	100.33	100.33	99.79	0.03%	19
Feb 12, 2026	100.29	100.29	100.29	100.29	99.75	0.01%	17
Feb 11, 2026	100.28	100.28	100.28	100.28	99.74	-	706
Feb 10, 2026	100.28	100.28	100.28	100.28	99.74	-0.01%	66