ARCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	15.72	17.50	15.72	16.66	16.66	4.32%	2,350
Apr 2, 2026	14.11	16.00	14.11	15.97	15.97	7.18%	27,695
Apr 1, 2026	15.51	15.63	14.71	14.90	14.90	1.69%	38,888
Mar 31, 2026	14.07	14.85	13.49	14.65	14.65	9.51%	25,199
Mar 30, 2026	14.21	14.50	12.74	13.38	13.38	-6.24%	64,536
Mar 27, 2026	15.27	15.60	14.23	14.27	14.27	-10.20%	34,884
Mar 26, 2026	16.17	16.87	15.59	15.89	15.89	-6.80%	43,168
Mar 25, 2026	17.83	18.50	16.66	17.05	17.05	1.07%	25,749
Mar 24, 2026	18.35	18.41	16.64	16.87	16.87	-11.77%	35,828
Mar 23, 2026	18.93	19.74	18.63	19.12	19.12	3.58%	27,615
Mar 20, 2026	20.00	20.00	18.06	18.46	18.46	-9.64%	38,860
Mar 19, 2026	19.90	21.08	18.83	20.43	20.43	0.10%	18,711
Mar 18, 2026	21.63	21.66	20.25	20.41	20.41	-7.52%	19,781
Mar 17, 2026	21.50	22.19	20.80	22.07	22.07	5.10%	20,423
Mar 16, 2026	21.19	21.55	20.11	21.00	21.00	3.35%	14,903
Mar 13, 2026	22.10	22.36	20.15	20.32	20.32	-5.53%	30,202
Mar 12, 2026	22.22	23.36	21.41	21.51	21.51	-8.35%	31,088
Mar 11, 2026	22.33	23.60	21.88	23.47	23.47	2.89%	44,501
Mar 10, 2026	24.56	25.07	22.36	22.81	22.81	-5.16%	34,354
Mar 9, 2026	21.17	24.17	20.91	24.05	24.05	8.33%	66,410
Mar 6, 2026	22.36	23.33	22.04	22.20	22.20	-6.76%	41,091
Mar 5, 2026	25.10	25.80	22.68	23.81	23.81	-8.46%	74,215
Mar 4, 2026	26.64	27.82	24.90	26.01	26.01	1.72%	39,369
Mar 3, 2026	30.30	30.30	24.05	25.57	25.57	-21.66%	70,375
Mar 2, 2026	27.74	32.86	27.74	32.64	32.64	10.72%	41,553
Feb 27, 2026	29.17	29.55	28.12	29.48	29.48	-6.97%	33,603
Feb 26, 2026	29.89	31.72	28.49	31.69	31.69	7.57%	38,406
Feb 25, 2026	30.73	30.99	29.32	29.46	29.46	-1.96%	23,881
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