ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	28.45	28.45	28.45	28.45	28.45	0.06%	85
Jun 12, 2025	28.43	28.43	28.43	28.43	28.43	0.78%	380
Jun 11, 2025	28.26	28.30	28.21	28.21	28.21	0.07%	3,671
Jun 10, 2025	28.22	28.22	28.18	28.19	28.19	0.12%	913
Jun 9, 2025	27.98	28.22	27.98	28.16	28.16	0.12%	5,338
Jun 6, 2025	28.12	28.12	28.12	28.12	28.12	0.05%	67
Jun 5, 2025	28.11	28.11	28.11	28.11	28.11	-0.07%	2
Jun 4, 2025	28.16	28.22	28.13	28.13	28.13	0.14%	5,630
Jun 3, 2025	28.10	28.10	28.07	28.09	28.09	-0.39%	1,473
Jun 2, 2025	28.12	28.20	28.08	28.20	28.20	0.71%	22,278
May 30, 2025	27.94	28.00	27.94	28.00	28.00	-0.10%	4,325
May 29, 2025	28.00	28.04	27.97	28.03	28.03	0.34%	5,923
May 28, 2025	28.05	28.05	27.94	27.94	27.94	-0.34%	2,950
May 27, 2025	28.01	28.03	28.01	28.03	28.03	0.19%	377
May 23, 2025	27.97	28.00	27.97	27.98	27.98	0.41%	8,628
May 22, 2025	27.85	27.91	27.83	27.86	27.86	-0.18%	7,620
May 21, 2025	27.91	27.91	27.91	27.91	27.91	-0.10%	64
May 20, 2025	27.93	27.96	27.93	27.94	27.94	0.32%	4,711
May 19, 2025	27.45	27.85	27.45	27.85	27.85	0.49%	10,424
May 16, 2025	27.67	27.72	27.63	27.72	27.72	-0.09%	3,897
May 15, 2025	27.71	27.74	27.71	27.74	27.74	0.73%	1,173
May 14, 2025	27.55	27.61	27.54	27.54	27.54	-0.65%	15,738
May 13, 2025	27.71	27.76	27.70	27.72	27.72	0.08%	3,287
May 12, 2025	27.66	27.71	27.64	27.70	27.70	-0.22%	5,682
May 9, 2025	27.78	27.82	27.76	27.76	27.76	0.32%	1,152
May 8, 2025	27.73	27.73	27.67	27.67	27.67	-0.51%	140
May 7, 2025	27.82	27.82	27.76	27.81	27.81	-0.41%	791
May 6, 2025	27.91	27.93	27.90	27.93	27.93	0.55%	5,258
May 5, 2025	27.90	27.90	27.73	27.77	27.77	0.62%	2,614
May 2, 2025	27.67	27.68	27.56	27.60	27.60	0.54%	2,042
May 1, 2025	27.48	27.51	27.44	27.46	27.46	-0.34%	14,253
Apr 30, 2025	27.52	27.55	27.50	27.55	27.55	-0.27%	2,894
Apr 29, 2025	27.56	27.64	27.56	27.63	27.63	-0.08%	3,360
Apr 28, 2025	27.52	27.65	27.52	27.65	27.65	0.35%	19,234
Apr 25, 2025	27.44	27.56	27.44	27.55	27.55	-0.11%	1,750
Apr 24, 2025	27.54	27.58	27.43	27.58	27.58	0.67%	1,075
Apr 23, 2025	27.40	27.42	27.35	27.40	27.40	-0.18%	2,910
Apr 22, 2025	27.54	27.54	27.41	27.45	27.45	0.20%	4,222
Apr 21, 2025	27.41	27.41	27.31	27.40	27.40	0.17%	4,212
Apr 17, 2025	27.31	27.42	27.31	27.35	27.35	-0.12%	1,491
Apr 16, 2025	27.49	27.49	27.33	27.38	27.38	0.29%	1,635
Apr 15, 2025	27.28	27.31	27.25	27.31	27.31	0.22%	2,828
Apr 14, 2025	27.20	27.27	27.18	27.25	27.25	0.07%	2,747
Apr 11, 2025	27.10	27.26	27.08	27.23	27.23	0.77%	11,965
Apr 10, 2025	30.22	30.22	26.97	27.02	27.02	-0.41%	2,877
Apr 9, 2025	26.30	27.14	26.30	27.13	27.13	2.19%	13,737
Apr 8, 2025	26.76	26.76	26.48	26.55	26.55	-0.35%	15,119
Apr 7, 2025	26.66	26.68	26.62	26.64	26.64	-0.89%	14,307
Apr 4, 2025	27.01	27.06	26.88	26.88	26.88	-1.75%	31,575
Apr 3, 2025	27.35	27.45	27.33	27.36	27.36	-1.28%	14,995