ARKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.42	38.11	37.42	37.89	37.89	1.37%	3,138
Nov 19, 2024	37.06	37.99	37.06	37.38	37.38	0.60%	2,024
Nov 18, 2024	36.68	37.40	36.51	37.16	37.16	0.42%	1,774
Nov 15, 2024	36.23	37.00	35.69	37.00	37.00	3.49%	2,205
Nov 14, 2024	36.86	36.86	35.75	35.75	35.75	-2.18%	3,786
Nov 13, 2024	37.26	38.00	36.55	36.55	36.55	-1.03%	4,320
Nov 12, 2024	36.05	36.93	35.65	36.93	36.93	2.27%	940
Nov 11, 2024	33.35	36.11	33.35	36.11	36.11	13.51%	2,654
Nov 8, 2024	32.12	32.12	31.56	31.81	31.81	0.29%	819
Nov 7, 2024	30.90	31.72	30.89	31.72	31.72	1.60%	957
Nov 6, 2024	30.83	31.22	30.42	31.22	31.22	10.30%	4,053
Nov 5, 2024	27.83	28.50	27.83	28.30	28.30	2.53%	3,549
Nov 4, 2024	27.98	27.98	27.60	27.60	27.60	-2.61%	1,483
Nov 1, 2024	28.35	28.35	28.35	28.35	28.35	-1.39%	1,108
Oct 31, 2024	28.91	28.91	28.75	28.75	28.75	-2.72%	302
Oct 30, 2024	29.96	29.96	29.55	29.55	29.55	-1.41%	1,283
Oct 29, 2024	29.62	30.16	29.62	29.97	29.97	4.79%	742
Oct 28, 2024	28.19	28.60	28.19	28.60	28.60	3.69%	348
Oct 25, 2024	28.01	28.01	27.58	27.58	27.58	-2.10%	1,119
Oct 24, 2024	27.59	28.17	27.59	28.17	28.17	2.56%	860
Oct 23, 2024	27.47	27.47	27.47	27.47	27.47	-2.25%	225
Oct 22, 2024	28.00	28.10	28.00	28.10	28.10	-0.83%	2,362
Oct 21, 2024	28.20	28.34	28.14	28.34	28.34	-1.10%	1,357
Oct 18, 2024	28.55	28.65	28.55	28.65	28.65	2.86%	454
Oct 17, 2024	27.91	27.94	27.85	27.86	27.86	-1.35%	2,161
Oct 16, 2024	27.78	28.24	27.78	28.24	28.24	1.14%	483
Oct 15, 2024	27.36	27.92	27.36	27.92	27.92	0.95%	659
Oct 14, 2024	27.59	27.70	27.59	27.66	27.66	4.92%	520
Oct 11, 2024	25.90	26.36	25.87	26.36	26.36	5.63%	347
Oct 10, 2024	25.54	25.54	24.96	24.96	24.96	-2.50%	208
Oct 9, 2024	25.82	25.82	25.60	25.60	25.60	-1.59%	477
Oct 8, 2024	25.94	26.01	25.94	26.01	26.01	-1.54%	244
Oct 7, 2024	26.29	26.42	26.29	26.42	26.42	1.39%	736
Oct 4, 2024	25.78	26.05	25.74	26.05	26.05	2.59%	1,780
Oct 3, 2024	25.16	25.40	25.16	25.40	25.40	0.63%	18,011
Oct 2, 2024	25.53	26.00	25.18	25.24	25.24	-2.80%	1,351
Oct 1, 2024	27.71	27.71	25.87	25.97	25.97	-3.06%	1,756
Sep 30, 2024	27.03	27.03	26.79	26.79	26.79	-3.69%	9,554
Sep 27, 2024	28.64	28.64	27.54	27.81	27.81	-16.27%	2,203
Sep 26, 2024	32.58	33.37	32.58	33.22	27.53	2.39%	1,339
Sep 25, 2024	32.44	32.44	32.44	32.44	26.88	-2.03%	40
Sep 24, 2024	33.11	33.11	33.11	33.11	27.44	0.76%	34
Sep 23, 2024	32.67	32.86	32.67	32.86	27.23	1.92%	456
Sep 20, 2024	32.49	32.49	32.22	32.25	26.72	0.66%	4,692
Sep 19, 2024	32.03	32.03	32.03	32.03	26.55	5.52%	130
Sep 18, 2024	30.36	30.36	30.36	30.36	25.16	-0.39%	108
Sep 17, 2024	30.48	30.48	30.48	30.48	25.26	3.31%	163
Sep 16, 2024	29.77	29.77	29.28	29.50	24.45	-3.72%	422
Sep 13, 2024	29.81	30.65	29.81	30.64	25.39	2.35%	4,885
Sep 12, 2024	29.94	29.94	29.94	29.94	24.81	1.02%	127
Sep 11, 2024	29.68	29.69	29.63	29.63	24.56	-0.96%	1,737
Sep 10, 2024	29.33	29.92	29.33	29.92	24.80	1.37%	1,593
Sep 9, 2024	29.07	29.52	29.07	29.52	24.46	6.36%	1,371
Sep 6, 2024	29.62	29.62	27.58	27.75	23.00	-5.02%	1,523
Sep 5, 2024	29.22	29.22	29.22	29.22	24.21	-3.66%	163
Sep 4, 2024	28.77	30.37	28.77	30.33	25.13	0.08%	935
Sep 3, 2024	30.95	30.95	30.15	30.31	25.11	-2.16%	930
Aug 30, 2024	31.05	31.05	30.97	30.97	25.67	-0.72%	189
Aug 29, 2024	31.20	31.20	31.20	31.20	25.85	0.22%	468
Aug 28, 2024	31.13	31.13	31.13	31.13	25.80	-3.29%	205
Aug 27, 2024	32.59	32.59	32.19	32.19	26.68	-3.42%	521
Aug 26, 2024	33.75	33.75	33.33	33.33	27.62	-1.97%	760
Aug 23, 2024	34.00	34.00	34.00	34.00	28.18	5.74%	525
Aug 22, 2024	32.20	32.20	32.11	32.15	26.65	-1.87%	672
Aug 21, 2024	32.19	32.77	32.07	32.77	27.15	2.29%	665
Aug 20, 2024	32.60	32.60	31.85	32.03	26.55	0.04%	719
Aug 19, 2024	31.92	32.23	31.45	32.02	26.54	-0.81%	4,870
Aug 16, 2024	31.90	32.28	31.56	32.28	26.75	3.56%	2,015
Aug 15, 2024	32.43	32.70	31.10	31.17	25.83	-4.06%	821
Aug 14, 2024	32.39	32.63	32.32	32.49	26.92	-2.15%	679
Aug 13, 2024	32.36	33.29	32.21	33.20	27.52	2.52%	3,727
Aug 12, 2024	33.02	33.02	32.39	32.39	26.84	0.52%	364
Aug 9, 2024	32.03	32.22	31.88	32.22	26.70	1.08%	648
Aug 8, 2024	30.69	32.09	30.64	31.87	26.41	9.43%	4,470
Aug 7, 2024	30.10	30.10	29.00	29.13	24.14	-5.08%	1,247
Aug 6, 2024	30.63	30.75	30.63	30.69	25.43	4.85%	570
Aug 5, 2024	26.86	30.20	26.86	29.27	24.25	-18.61%	6,453
Aug 2, 2024	37.80	37.85	35.96	35.96	29.80	-3.18%	994
Aug 1, 2024	36.76	37.14	36.52	37.14	30.78	-3.75%	776
Jul 31, 2024	39.34	39.44	38.59	38.59	31.98	-0.56%	452
Jul 30, 2024	39.20	39.20	38.81	38.81	32.16	-1.49%	429
Jul 29, 2024	40.15	40.15	39.40	39.40	32.65	0.29%	505
Jul 26, 2024	39.10	39.28	38.52	39.28	32.55	5.43%	2,542
Jul 25, 2024	37.27	37.28	37.06	37.26	30.88	-6.00%	4,082
Jul 24, 2024	40.94	40.94	39.64	39.64	32.85	-1.95%	1,869
Jul 23, 2024	40.69	40.76	40.10	40.43	33.50	-1.99%	1,466
Jul 22, 2024	40.59	41.25	40.59	41.25	34.18	-0.38%	449
Jul 19, 2024	39.75	41.41	39.75	41.41	34.31	4.31%	525
Jul 18, 2024	39.46	39.70	39.46	39.70	32.90	-0.74%	344
Jul 17, 2024	40.38	40.38	39.99	39.99	33.14	-1.29%	2,150
Jul 16, 2024	39.75	40.51	39.71	40.51	33.57	2.13%	3,281
Jul 15, 2024	39.05	39.67	39.05	39.67	32.87	9.37%	1,881
Jul 12, 2024	36.38	36.58	36.27	36.27	30.06	0.50%	754
Jul 11, 2024	36.88	36.88	36.09	36.09	29.91	0.01%	3,666
Jul 10, 2024	35.79	36.66	35.79	36.08	29.90	0.71%	3,297
Jul 9, 2024	35.40	35.86	35.40	35.83	29.69	2.04%	3,669
Jul 8, 2024	35.55	35.55	34.40	35.11	29.10	0.57%	1,533
Jul 5, 2024	34.55	34.97	34.37	34.92	28.94	-8.92%	10,774
Jul 3, 2024	38.21	38.33	38.09	38.33	31.77	-2.84%	1,031
Jul 2, 2024	39.47	39.47	39.46	39.46	32.70	-1.83%	505