ARKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.21	19.67	19.21	19.61	19.61	1.61%	39,710
Nov 10, 2026	19.27	19.42	19.19	19.30	19.30	-0.77%	39,171
Nov 9, 2026	19.31	19.60	19.01	19.45	19.45	3.13%	68,283
Nov 6, 2026	18.65	18.95	18.65	18.86	18.86	0.43%	58,649
Nov 5, 2026	19.36	19.39	18.64	18.78	18.78	-3.30%	265,148
Nov 4, 2026	19.51	19.51	19.33	19.42	19.42	0.57%	26,206
Nov 3, 2026	19.33	19.46	19.29	19.31	19.31	0.05%	39,747
Nov 2, 2026	19.60	19.60	19.21	19.30	19.30	-1.23%	92,331
Oct 30, 2026	19.81	19.84	19.47	19.54	19.54	-1.76%	125,641
Oct 29, 2026	20.06	20.06	19.87	19.89	19.89	-0.20%	23,789
Oct 28, 2026	19.97	19.97	19.83	19.93	19.93	0.40%	57,734
Oct 27, 2026	19.55	19.85	19.55	19.85	19.85	1.64%	125,662
Oct 26, 2026	19.67	19.68	19.41	19.53	19.53	-0.11%	69,361
Oct 23, 2026	19.80	19.80	19.63	19.75	19.55	0.05%	114,297
Oct 22, 2026	19.95	19.96	19.72	19.74	19.54	-1.15%	49,960
Oct 21, 2026	19.72	19.99	19.72	19.97	19.77	0.91%	51,439
Oct 20, 2026	19.61	19.92	19.61	19.79	19.59	0.82%	31,437
Oct 19, 2026	19.76	19.77	19.63	19.63	19.43	-0.56%	50,216
Oct 16, 2026	20.04	20.04	19.66	19.74	19.54	-1.64%	68,579
Oct 15, 2026	19.86	20.12	19.77	20.07	19.87	0.80%	89,947
Oct 14, 2026	20.23	20.23	19.90	19.91	19.71	-1.63%	87,083
Oct 13, 2026	20.28	20.31	20.24	20.24	20.04	-0.34%	28,868
Oct 12, 2026	20.58	20.58	20.31	20.31	20.11	-0.49%	81,456
Oct 9, 2026	20.58	20.58	20.31	20.41	20.21	-1.78%	240,576
Oct 8, 2026	20.49	20.78	20.36	20.78	20.57	1.42%	630,096
Oct 7, 2026	20.48	20.49	20.37	20.49	20.28	-	65,440
Oct 6, 2026	20.59	20.59	20.45	20.49	20.28	0.49%	47,250
Oct 5, 2026	20.43	20.43	20.35	20.39	20.19	0.39%	49,531
Oct 2, 2026	20.42	20.48	20.26	20.31	20.11	-0.64%	84,348
Oct 1, 2026	20.27	20.44	20.24	20.44	20.24	0.89%	101,320
Sep 30, 2026	20.24	20.39	20.20	20.26	20.06	-0.34%	117,134
Sep 29, 2026	20.38	20.39	20.25	20.33	20.13	0.44%	147,347
Sep 28, 2026	20.38	20.38	20.19	20.24	20.04	-0.88%	70,381
Sep 25, 2026	20.49	20.49	20.24	20.42	20.22	-0.29%	57,947
Sep 24, 2026	20.56	20.56	20.29	20.48	20.27	-1.77%	79,689
Sep 23, 2026	20.83	21.12	20.69	21.12	20.64	1.83%	259,190
Sep 22, 2026	20.87	20.87	20.68	20.74	20.27	-0.24%	36,832
Sep 21, 2026	20.74	20.87	20.55	20.79	20.32	1.04%	62,938
Sep 18, 2026	20.62	20.62	20.51	20.58	20.11	0.76%	53,121
Sep 17, 2026	20.39	20.44	20.35	20.42	19.96	1.34%	38,145
Sep 16, 2026	20.05	20.36	20.05	20.15	19.69	0.20%	39,502
Sep 15, 2026	20.25	20.37	20.01	20.11	19.65	-1.13%	88,947
Sep 14, 2026	20.35	20.39	20.28	20.34	19.88	0.25%	24,569
Sep 11, 2026	20.25	20.35	20.23	20.29	19.83	0.25%	13,564
Sep 10, 2026	20.25	20.31	20.20	20.24	19.78	-0.34%	27,892
Sep 9, 2026	20.53	20.53	20.31	20.31	19.85	-0.29%	40,343
Sep 8, 2026	20.50	20.50	20.30	20.37	19.91	-0.31%	37,766
Sep 4, 2026	20.41	20.52	20.35	20.43	19.97	0.16%	36,694
Sep 3, 2026	20.35	20.45	20.27	20.40	19.94	0.89%	58,888
Sep 2, 2026	20.24	20.31	20.19	20.22	19.76	0.10%	24,588