ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	31.04	31.19	30.91	31.19	31.19	0.25%	1,226
Nov 6, 2025	31.17	31.17	31.10	31.11	31.11	-0.89%	4,614
Nov 5, 2025	31.36	31.39	31.36	31.39	31.39	0.76%	878
Nov 4, 2025	31.15	31.32	31.15	31.15	31.15	-1.36%	11,912
Nov 3, 2025	31.52	31.63	31.51	31.58	31.58	0.29%	9,024
Oct 31, 2025	31.52	31.52	31.37	31.49	31.49	-0.04%	13,964
Oct 30, 2025	31.37	31.55	31.37	31.50	31.50	0.07%	2,605
Oct 29, 2025	31.60	31.60	31.48	31.48	31.48	0.19%	2,603
Oct 28, 2025	31.34	31.47	31.34	31.42	31.42	-0.31%	14,583
Oct 27, 2025	31.55	31.56	31.48	31.52	31.52	-0.37%	3,745
Oct 24, 2025	31.65	31.75	31.64	31.64	31.64	0.27%	1,608
Oct 23, 2025	31.62	31.65	31.55	31.55	31.55	0.84%	1,165
Oct 22, 2025	31.14	31.29	31.14	31.29	31.29	-	958
Oct 21, 2025	31.40	31.40	31.26	31.29	31.29	-2.34%	1,595
Oct 20, 2025	31.85	32.04	31.84	32.04	32.04	1.70%	694
Oct 17, 2025	31.44	31.58	31.44	31.50	31.50	-0.52%	6,544
Oct 16, 2025	31.57	31.67	31.57	31.67	31.67	0.68%	549
Oct 15, 2025	31.46	31.46	31.46	31.46	31.46	1.03%	203
Oct 14, 2025	31.05	31.24	31.05	31.14	31.14	-0.16%	1,043
Oct 13, 2025	31.16	31.20	31.16	31.19	31.19	1.93%	1,841
Oct 10, 2025	30.66	30.66	30.60	30.60	30.60	-1.64%	999
Oct 9, 2025	31.27	31.27	31.10	31.11	31.11	-1.01%	1,638
Oct 8, 2025	31.38	31.43	31.38	31.42	31.42	0.84%	1,730
Oct 7, 2025	31.21	31.21	31.13	31.16	31.16	0.06%	3,650
Oct 6, 2025	31.16	31.16	31.12	31.14	31.14	0.62%	1,520
Oct 3, 2025	31.00	31.01	30.93	30.95	30.95	0.03%	7,211
Oct 2, 2025	31.02	31.02	30.77	30.94	30.94	0.19%	7,856
Oct 1, 2025	30.78	30.88	30.78	30.88	30.88	0.40%	21,824
Sep 30, 2025	30.59	30.76	30.59	30.76	30.76	0.47%	953
Sep 29, 2025	30.62	30.62	30.60	30.62	30.62	0.62%	504
Sep 26, 2025	30.37	30.48	30.37	30.43	30.43	0.26%	2,410
Sep 25, 2025	30.29	30.35	30.29	30.35	30.35	-0.21%	2,361
Sep 24, 2025	30.47	30.47	30.41	30.41	30.41	-0.47%	1,206
Sep 23, 2025	30.58	30.67	30.53	30.56	30.56	0.03%	1,764
Sep 22, 2025	30.39	30.55	30.39	30.55	30.55	0.53%	2,264
Sep 19, 2025	30.36	30.38	30.28	30.38	30.38	0.23%	28,163
Sep 18, 2025	30.20	30.36	30.20	30.31	30.31	-0.05%	667
Sep 17, 2025	30.42	30.43	30.27	30.33	30.33	-0.22%	16,840
Sep 16, 2025	30.33	30.39	30.33	30.39	30.39	0.19%	254
Sep 15, 2025	30.25	30.35	30.25	30.33	30.33	0.81%	7,081
Sep 12, 2025	30.15	30.15	30.07	30.09	30.09	-0.03%	8,082
Sep 11, 2025	30.11	30.16	30.10	30.10	30.10	0.46%	4,820
Sep 10, 2025	30.01	30.01	29.96	29.96	29.96	0.25%	2,084
Sep 9, 2025	29.95	29.95	29.86	29.89	29.89	0.02%	13,252
Sep 8, 2025	29.84	29.88	29.82	29.88	29.88	0.81%	3,573
Sep 5, 2025	29.55	29.64	29.55	29.64	29.64	0.53%	1,032
Sep 4, 2025	29.36	29.48	29.36	29.48	29.48	0.17%	3,433
Sep 3, 2025	29.42	29.43	29.42	29.43	29.43	0.37%	428
Sep 2, 2025	29.16	29.32	29.16	29.32	29.32	0.24%	2,224
Aug 29, 2025	29.22	29.25	29.22	29.25	29.25	-0.18%	12,857