ARCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.69	24.15	22.53	23.36	23.36	-2.79%	79,575
Jun 1, 2026	22.50	24.65	22.00	24.03	24.03	0.54%	63,148
May 29, 2026	23.30	23.90	21.00	23.90	23.90	0.08%	182,210
May 28, 2026	21.28	25.74	21.28	23.88	23.88	7.71%	140,005
May 27, 2026	21.71	22.44	20.54	22.17	22.17	0.91%	119,784
May 26, 2026	22.07	23.45	20.98	21.97	21.97	6.03%	129,811
May 22, 2026	19.35	21.25	19.35	20.72	20.72	7.86%	51,074
May 21, 2026	17.16	19.35	16.45	19.21	19.21	10.53%	56,506
May 20, 2026	18.08	18.73	17.20	17.38	17.38	-3.50%	27,600
May 19, 2026	17.74	19.06	16.93	18.01	18.01	-1.48%	66,026
May 18, 2026	19.10	19.89	17.58	18.28	18.28	-3.79%	64,109
May 15, 2026	19.98	20.06	18.79	19.00	19.00	-10.71%	67,811
May 14, 2026	22.42	22.42	19.53	21.28	21.28	-3.93%	63,978
May 13, 2026	21.35	23.77	21.01	22.15	22.15	4.56%	112,393
May 12, 2026	21.87	23.12	19.12	21.19	21.19	-5.55%	66,893
May 11, 2026	21.42	23.76	20.39	22.43	22.43	1.72%	162,265
May 8, 2026	20.76	22.46	19.38	22.05	22.05	6.27%	62,373
May 7, 2026	21.37	22.00	19.99	20.75	20.75	-3.31%	43,537
May 6, 2026	18.48	21.85	18.48	21.46	21.46	18.96%	104,604
May 5, 2026	18.00	18.05	16.44	18.04	18.04	2.86%	16,782
May 4, 2026	17.50	18.25	17.22	17.54	17.54	-3.76%	20,101
May 1, 2026	17.71	18.50	16.72	18.22	18.22	4.07%	18,323
Apr 30, 2026	16.84	17.90	16.78	17.51	17.51	3.64%	13,260
Apr 29, 2026	17.13	17.13	15.94	16.90	16.90	-6.90%	21,815
Apr 28, 2026	18.16	18.50	17.69	18.15	18.15	-3.00%	14,765
Apr 27, 2026	17.32	18.71	17.32	18.71	18.71	8.34%	22,439
Apr 24, 2026	17.85	18.00	16.80	17.27	17.27	-2.76%	23,977
Apr 23, 2026	19.50	19.65	16.88	17.76	17.76	-10.17%	46,311
Apr 22, 2026	20.12	21.28	19.12	19.77	19.77	3.67%	37,392
Apr 21, 2026	20.01	21.00	18.76	19.07	19.07	-4.07%	23,101
Apr 20, 2026	19.71	20.16	18.95	19.88	19.88	-1.09%	25,167
Apr 17, 2026	20.99	22.50	20.00	20.10	20.10	0.60%	51,246
Apr 16, 2026	21.58	21.60	18.73	19.98	19.98	0.50%	62,128
Apr 15, 2026	17.45	19.88	17.45	19.88	19.88	13.93%	56,901
Apr 14, 2026	17.57	17.65	16.75	17.45	17.45	8.72%	26,575
Apr 13, 2026	15.27	16.60	14.82	16.05	16.05	1.71%	34,787
Apr 10, 2026	16.20	16.49	15.66	15.78	15.78	2.14%	8,771
Apr 9, 2026	16.36	16.83	15.45	15.45	15.45	-7.49%	15,811
Apr 8, 2026	18.17	18.32	16.57	16.70	16.70	7.74%	40,013
Apr 7, 2026	16.51	16.51	15.20	15.50	15.50	-6.96%	18,853
Apr 6, 2026	15.72	17.57	15.72	16.66	16.66	4.32%	21,012
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