ARCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	30.73	30.99	29.39	30.42	-	1.23%	20,679
Feb 24, 2026	26.47	30.05	26.23	30.05	30.05	5.92%	11,408
Feb 23, 2026	26.78	28.37	26.07	28.37	28.37	0.57%	17,725
Feb 20, 2026	29.95	30.41	27.80	28.21	28.21	-7.78%	34,775
Feb 19, 2026	27.44	30.77	27.18	30.59	30.59	6.73%	38,083
Feb 18, 2026	27.09	29.84	26.87	28.66	28.66	4.26%	17,734
Feb 17, 2026	26.41	27.80	25.41	27.49	27.49	1.29%	22,493
Feb 13, 2026	26.70	28.74	26.43	27.14	27.14	0.44%	25,034
Feb 12, 2026	27.93	27.94	25.58	27.02	27.02	-5.43%	22,211
Feb 11, 2026	30.68	30.68	27.28	28.57	28.57	-6.39%	32,163
Feb 10, 2026	32.00	33.63	30.31	30.52	30.52	-5.33%	37,098
Feb 9, 2026	30.85	32.84	30.12	32.24	32.24	1.80%	33,383
Feb 6, 2026	27.29	31.98	27.16	31.67	31.67	25.97%	45,330
Feb 5, 2026	27.56	27.56	24.55	25.14	25.14	-13.22%	39,499
Feb 4, 2026	30.84	30.84	27.33	28.97	28.97	-7.15%	37,701
Feb 3, 2026	31.61	31.61	28.88	31.20	31.20	3.41%	34,778
Feb 2, 2026	30.98	31.47	29.37	30.17	30.17	-4.50%	33,452
Jan 30, 2026	32.41	33.01	30.64	31.59	31.59	-5.22%	30,457
Jan 29, 2026	36.99	36.99	32.41	33.33	33.33	-8.32%	70,942
Jan 28, 2026	39.00	39.16	36.00	36.36	36.36	-9.32%	44,212
Jan 27, 2026	41.05	41.05	38.48	40.09	40.09	2.27%	54,583
Jan 26, 2026	46.65	46.65	39.08	39.20	39.20	-14.04%	88,061
Jan 23, 2026	50.00	50.00	44.18	45.60	45.60	-8.56%	56,012
Jan 22, 2026	46.20	51.29	46.19	49.87	49.87	12.88%	69,471
Jan 21, 2026	47.51	49.40	40.78	44.18	44.18	-4.41%	68,863
Jan 20, 2026	44.76	49.45	44.46	46.22	46.22	-5.35%	55,409
Jan 16, 2026	50.44	52.59	47.88	48.83	48.83	-0.18%	41,204
Jan 15, 2026	49.36	53.10	47.74	48.92	48.92	-0.57%	67,283
Jan 14, 2026	44.09	50.23	42.99	49.20	49.20	10.26%	51,322
Jan 13, 2026	50.24	50.37	41.35	44.62	44.62	-8.75%	61,925
Jan 12, 2026	48.41	53.00	47.29	48.90	48.90	0.49%	40,841
Jan 9, 2026	49.80	50.16	45.95	48.66	48.66	2.42%	47,252
Jan 8, 2026	45.00	50.58	45.00	47.51	47.51	6.81%	57,629
Jan 7, 2026	48.32	48.32	44.32	44.48	44.48	-8.72%	21,724
Jan 6, 2026	47.00	49.20	45.17	48.73	48.73	5.96%	32,762
Jan 5, 2026	42.87	48.59	42.62	45.99	45.99	9.50%	51,097
Jan 2, 2026	36.97	42.00	35.86	42.00	42.00	17.19%	50,554
Dec 31, 2025	36.20	36.27	34.72	35.84	35.84	-0.88%	75,213
Dec 30, 2025	37.76	38.57	36.16	36.16	36.16	-3.96%	22,859
Dec 29, 2025	38.09	40.27	37.35	37.65	37.65	-4.66%	43,553
Dec 26, 2025	42.13	42.13	39.41	39.49	39.49	-6.95%	24,392
Dec 24, 2025	43.23	44.69	41.82	42.44	42.44	-1.30%	42,409
Dec 23, 2025	43.50	44.63	42.28	43.00	43.00	-4.42%	36,019
Dec 22, 2025	43.91	47.37	43.91	44.99	44.99	5.19%	39,729
Dec 19, 2025	40.94	43.34	39.82	42.77	42.77	8.64%	41,415
Dec 18, 2025	39.38	41.77	38.85	39.37	39.37	5.95%	42,871
Dec 17, 2025	42.15	42.55	36.93	37.16	37.16	-8.45%	41,078
Dec 16, 2025	38.60	42.02	38.51	40.59	40.59	2.24%	28,881
Dec 15, 2025	45.83	45.83	39.62	39.70	39.70	-11.84%	31,742
Dec 12, 2025	49.45	50.48	43.87	45.03	45.03	-5.83%	53,582