ARKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.97	35.03	34.97	35.03	35.03	-4.18%	578
Feb 20, 2025	36.29	36.56	36.29	36.56	36.56	2.37%	369
Feb 19, 2025	35.64	35.71	35.64	35.71	35.71	2.55%	361
Feb 18, 2025	35.40	35.40	34.73	34.82	34.82	-3.61%	982
Feb 14, 2025	36.38	36.38	36.12	36.12	36.12	1.57%	223
Feb 13, 2025	35.60	35.60	35.32	35.56	35.56	-0.97%	1,437
Feb 12, 2025	35.91	35.91	35.91	35.91	35.91	2.26%	130
Feb 11, 2025	35.85	35.85	35.12	35.12	35.12	-2.53%	185
Feb 10, 2025	35.97	36.03	35.97	36.03	36.03	1.96%	677
Feb 7, 2025	37.13	37.13	35.34	35.34	35.34	-1.81%	732
Feb 6, 2025	35.99	35.99	35.99	35.99	35.99	-0.74%	196
Feb 5, 2025	36.59	36.59	36.20	36.26	36.26	-1.13%	1,057
Feb 4, 2025	37.23	37.23	36.67	36.67	36.67	-1.88%	369
Feb 3, 2025	34.98	37.37	34.98	37.37	37.37	-3.77%	1,074
Jan 31, 2025	39.82	39.82	38.84	38.84	38.84	-2.37%	298
Jan 30, 2025	39.92	39.92	39.78	39.78	39.78	1.01%	477
Jan 29, 2025	38.61	39.38	38.48	39.38	39.38	2.84%	791
Jan 28, 2025	38.80	38.80	38.29	38.29	38.29	-0.47%	893
Jan 27, 2025	38.13	38.50	37.48	38.47	38.47	-3.96%	20,496
Jan 24, 2025	40.36	40.77	40.06	40.06	40.06	2.08%	1,158
Jan 23, 2025	39.04	39.96	39.04	39.24	39.24	-0.98%	1,827
Jan 22, 2025	39.63	39.63	39.63	39.63	39.63	-1.85%	389
Jan 21, 2025	39.59	40.74	39.27	40.38	40.38	-0.43%	1,648
Jan 17, 2025	39.67	40.58	39.67	40.55	40.55	4.89%	1,587
Jan 16, 2025	37.66	38.70	37.56	38.66	38.66	-0.12%	1,550
Jan 15, 2025	38.44	38.71	38.28	38.71	38.71	4.13%	1,143
Jan 14, 2025	37.01	37.25	37.01	37.17	37.17	3.28%	743
Jan 13, 2025	34.55	35.99	34.55	35.99	35.99	-2.50%	1,645
Jan 10, 2025	36.30	36.95	36.30	36.91	36.91	0.30%	1,677
Jan 8, 2025	37.60	37.62	36.51	36.80	36.80	-2.52%	4,275
Jan 7, 2025	38.12	38.12	37.76	37.76	37.76	-6.40%	800
Jan 6, 2025	40.34	40.34	40.34	40.34	40.34	3.21%	413
Jan 3, 2025	39.08	39.08	39.08	39.08	39.08	1.82%	648
Jan 2, 2025	38.38	38.38	38.38	38.38	38.38	4.07%	406
Dec 31, 2024	37.73	37.99	36.74	36.88	36.88	-1.82%	6,545
Dec 30, 2024	37.13	37.57	36.48	37.57	37.57	-0.95%	3,525
Dec 27, 2024	38.05	38.05	37.43	37.93	37.14	-1.08%	686
Dec 26, 2024	39.04	39.04	38.34	38.34	37.55	-3.82%	1,067
Dec 24, 2024	39.20	39.87	39.20	39.87	39.04	5.72%	1,367
Dec 23, 2024	37.62	37.74	37.42	37.71	36.93	-3.72%	1,304
Dec 20, 2024	37.10	39.25	37.10	39.17	38.35	-0.34%	1,603
Dec 19, 2024	40.53	40.76	39.30	39.30	38.48	-4.32%	1,474
Dec 18, 2024	43.17	43.17	41.08	41.08	40.22	-5.54%	7,970
Dec 17, 2024	43.81	44.02	43.17	43.49	42.58	0.03%	1,350
Dec 16, 2024	43.05	43.70	43.05	43.48	42.57	4.05%	2,338
Dec 13, 2024	41.91	41.91	41.18	41.78	40.91	1.75%	1,618
Dec 12, 2024	41.84	41.84	41.00	41.07	40.21	-1.05%	3,182
Dec 11, 2024	39.75	41.50	39.75	41.50	40.64	5.15%	1,272
Dec 10, 2024	40.23	40.23	38.87	39.47	38.65	-0.39%	1,942
Dec 9, 2024	40.91	40.91	39.62	39.62	38.80	-5.83%	1,091
Dec 6, 2024	41.02	42.29	41.02	42.08	41.20	3.20%	1,217
Dec 5, 2024	42.63	42.63	40.77	40.77	39.92	-0.36%	881
Dec 4, 2024	39.84	40.92	39.53	40.92	40.07	4.35%	1,444
Dec 3, 2024	38.93	39.33	38.93	39.22	38.40	-0.37%	1,320
Dec 2, 2024	40.12	40.12	39.00	39.36	38.54	-1.50%	2,292
Nov 29, 2024	39.90	40.39	39.90	39.96	39.13	0.52%	1,173
Nov 27, 2024	38.80	39.94	38.80	39.75	38.92	6.74%	4,517
Nov 26, 2024	37.13	38.44	37.10	37.24	36.47	-3.77%	1,796
Nov 25, 2024	40.01	40.01	38.70	38.70	37.90	-3.20%	1,263
Nov 22, 2024	39.89	40.12	39.55	39.98	39.15	0.50%	1,537
Nov 21, 2024	40.31	40.31	38.98	39.78	38.95	4.99%	7,784
Nov 20, 2024	37.42	38.11	37.42	37.89	37.10	1.37%	3,138
Nov 19, 2024	37.06	37.99	37.06	37.38	36.60	0.60%	2,024
Nov 18, 2024	36.68	37.40	36.51	37.16	36.38	0.42%	1,774
Nov 15, 2024	36.23	37.00	35.69	37.00	36.23	3.49%	2,205
Nov 14, 2024	36.86	36.86	35.75	35.75	35.01	-2.18%	3,786
Nov 13, 2024	37.26	38.00	36.55	36.55	35.79	-1.03%	4,320
Nov 12, 2024	36.05	36.93	35.65	36.93	36.16	2.27%	940
Nov 11, 2024	33.35	36.11	33.35	36.11	35.36	13.51%	2,654
Nov 8, 2024	32.12	32.12	31.56	31.81	31.15	0.29%	819
Nov 7, 2024	30.90	31.72	30.89	31.72	31.06	1.60%	957
Nov 6, 2024	30.83	31.22	30.42	31.22	30.57	10.30%	4,053
Nov 5, 2024	27.83	28.50	27.83	28.30	27.71	2.53%	3,549
Nov 4, 2024	27.98	27.98	27.60	27.60	27.03	-2.61%	1,483
Nov 1, 2024	28.35	28.35	28.35	28.35	27.76	-1.39%	1,108
Oct 31, 2024	28.91	28.91	28.75	28.75	28.15	-2.72%	302
Oct 30, 2024	29.96	29.96	29.55	29.55	28.94	-1.41%	1,283
Oct 29, 2024	29.62	30.16	29.62	29.97	29.35	4.79%	742
Oct 28, 2024	28.19	28.60	28.19	28.60	28.01	3.69%	348
Oct 25, 2024	28.01	28.01	27.58	27.58	27.01	-2.10%	1,119
Oct 24, 2024	27.59	28.17	27.59	28.17	27.59	2.56%	860
Oct 23, 2024	27.47	27.47	27.47	27.47	26.90	-2.25%	225
Oct 22, 2024	28.00	28.10	28.00	28.10	27.52	-0.83%	2,362
Oct 21, 2024	28.20	28.34	28.14	28.34	27.75	-1.10%	1,357
Oct 18, 2024	28.55	28.65	28.55	28.65	28.06	2.86%	454
Oct 17, 2024	27.91	27.94	27.85	27.86	27.28	-1.35%	2,161
Oct 16, 2024	27.78	28.24	27.78	28.24	27.65	1.14%	483
Oct 15, 2024	27.36	27.92	27.36	27.92	27.34	0.95%	659
Oct 14, 2024	27.59	27.70	27.59	27.66	27.08	4.92%	520
Oct 11, 2024	25.90	26.36	25.87	26.36	25.81	5.63%	347
Oct 10, 2024	25.54	25.54	24.96	24.96	24.44	-2.50%	208
Oct 9, 2024	25.82	25.82	25.60	25.60	25.06	-1.59%	477
Oct 8, 2024	25.94	26.01	25.94	26.01	25.47	-1.54%	244
Oct 7, 2024	26.29	26.42	26.29	26.42	25.87	1.39%	736
Oct 4, 2024	25.78	26.05	25.74	26.05	25.51	2.59%	1,780
Oct 3, 2024	25.16	25.40	25.16	25.40	24.87	0.63%	18,011
Oct 2, 2024	25.53	26.00	25.18	25.24	24.71	-2.80%	1,351
Oct 1, 2024	27.71	27.71	25.87	25.97	25.43	-3.06%	1,756
Sep 30, 2024	27.03	27.03	26.79	26.79	26.23	-3.69%	9,554
Sep 27, 2024	28.64	28.64	27.54	27.81	27.23	-16.27%	2,203