ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.52	28.68	28.52	28.68	28.68	0.67%	468
Dec 19, 2024	28.58	28.58	28.49	28.49	28.49	-0.16%	13,460
Dec 18, 2024	29.12	29.12	28.53	28.53	28.53	-2.00%	1,146
Dec 17, 2024	29.13	29.13	29.11	29.11	29.11	-0.28%	3,573
Dec 16, 2024	29.20	29.20	29.20	29.20	29.20	0.38%	3
Dec 13, 2024	29.08	29.08	29.08	29.08	29.08	-0.15%	91
Dec 12, 2024	29.21	29.21	29.13	29.13	29.13	-0.58%	502
Dec 11, 2024	29.30	29.30	29.30	29.30	29.30	0.79%	3
Dec 10, 2024	29.07	29.07	29.07	29.07	29.07	0.06%	13
Dec 9, 2024	29.05	29.05	29.05	29.05	29.05	-0.09%	44
Dec 6, 2024	29.07	29.08	29.07	29.08	29.08	0.25%	276
Dec 5, 2024	29.01	29.01	29.01	29.01	29.01	-0.25%	661
Dec 4, 2024	29.07	29.08	29.07	29.08	29.08	0.53%	371
Dec 3, 2024	28.88	28.92	28.88	28.92	28.92	0.10%	633
Dec 2, 2024	28.86	28.90	28.85	28.90	28.90	0.01%	6,770
Nov 29, 2024	28.89	28.89	28.89	28.89	28.89	0.51%	92
Nov 27, 2024	28.76	28.76	28.75	28.75	28.75	-0.11%	2,504
Nov 26, 2024	28.78	28.78	28.78	28.78	28.78	0.20%	158
Nov 25, 2024	28.73	28.74	28.72	28.72	28.72	-0.52%	788
Nov 22, 2024	28.87	28.87	28.87	28.87	28.87	0.39%	37
Nov 21, 2024	28.79	28.80	28.76	28.76	28.76	0.36%	1,390
Nov 20, 2024	28.66	28.66	28.65	28.65	28.65	0.14%	2,778
Nov 19, 2024	28.51	28.62	28.51	28.62	28.62	0.42%	1,142
Nov 18, 2024	28.48	28.50	28.46	28.50	28.50	0.65%	4,778
Nov 15, 2024	28.31	28.31	28.31	28.31	28.31	-0.60%	77
Nov 14, 2024	28.53	28.53	28.48	28.48	28.48	-0.44%	1,526
Nov 13, 2024	28.65	28.65	28.61	28.61	28.61	-0.21%	250
Nov 12, 2024	28.72	28.74	28.67	28.67	28.67	-0.57%	19,012
Nov 11, 2024	28.99	28.99	28.81	28.83	28.83	-0.63%	913
Nov 8, 2024	29.06	29.06	29.01	29.01	29.01	-0.34%	3,218
Nov 7, 2024	29.10	29.11	29.10	29.11	29.11	0.89%	586
Nov 6, 2024	28.82	28.90	28.82	28.86	28.86	0.29%	1,187
Nov 5, 2024	28.78	28.78	28.73	28.77	28.77	0.71%	270
Nov 4, 2024	28.61	28.61	28.57	28.57	28.57	-0.20%	128
Nov 1, 2024	28.76	28.79	28.62	28.63	28.63	0.14%	32,123
Oct 31, 2024	28.61	28.61	28.59	28.59	28.59	-1.06%	742
Oct 30, 2024	28.91	28.91	28.89	28.89	28.89	-0.12%	449
Oct 29, 2024	28.91	28.94	28.90	28.93	28.93	0.19%	12,503
Oct 28, 2024	28.87	28.87	28.87	28.87	28.87	0.18%	49
Oct 25, 2024	28.82	28.82	28.82	28.82	28.82	-0.02%	23
Oct 24, 2024	28.83	28.83	28.78	28.83	28.83	0.28%	3,507
Oct 23, 2024	28.77	28.77	28.69	28.75	28.75	-0.81%	787
Oct 22, 2024	28.98	28.98	28.98	28.98	28.98	0.23%	219
Oct 21, 2024	28.91	28.91	28.91	28.91	28.91	-0.30%	32
Oct 18, 2024	28.98	29.00	28.97	29.00	29.00	0.59%	1,550
Oct 17, 2024	28.83	28.83	28.83	28.83	28.83	0.03%	6
Oct 16, 2024	28.82	28.82	28.82	28.82	28.82	0.46%	1
Oct 15, 2024	28.69	28.69	28.69	28.69	28.69	-0.61%	49
Oct 14, 2024	28.82	28.87	28.82	28.87	28.87	0.18%	762
Oct 11, 2024	28.80	28.81	28.80	28.81	28.81	0.55%	273
Oct 10, 2024	28.63	28.67	28.63	28.66	28.66	0.09%	4,588
Oct 9, 2024	28.63	28.63	28.63	28.63	28.63	-	6
Oct 8, 2024	28.56	28.63	28.53	28.63	28.63	-0.32%	1,113
Oct 7, 2024	28.72	28.72	28.72	28.72	28.72	-0.30%	194
Oct 4, 2024	28.78	28.81	28.78	28.81	28.81	0.52%	178
Oct 3, 2024	28.66	28.66	28.66	28.66	28.66	-0.45%	48
Oct 2, 2024	28.79	28.79	28.79	28.79	28.79	-0.03%	2
Oct 1, 2024	28.81	28.94	28.72	28.80	28.80	-0.24%	25,240
Sep 30, 2024	28.87	28.87	28.87	28.87	28.87	-0.07%	57
Sep 27, 2024	28.89	28.89	28.89	28.89	28.89	-0.26%	1
Sep 26, 2024	28.96	28.96	28.96	28.96	28.96	0.55%	34
Sep 25, 2024	28.80	28.84	28.80	28.80	28.80	-0.24%	5,306
Sep 24, 2024	28.70	28.91	28.70	28.87	28.87	0.43%	5,543
Sep 23, 2024	28.75	28.75	28.73	28.75	28.75	0.17%	2,561
Sep 20, 2024	28.74	28.74	28.70	28.70	28.70	-0.23%	515
Sep 19, 2024	28.68	28.81	28.68	28.76	28.76	1.46%	19,899
Sep 18, 2024	28.40	28.40	28.35	28.35	28.35	-0.38%	6,264
Sep 17, 2024	28.46	28.46	28.46	28.46	28.46	-0.28%	76
Sep 16, 2024	28.49	28.54	28.48	28.54	28.54	0.26%	1,300
Sep 13, 2024	28.46	28.46	28.46	28.46	28.46	0.58%	43
Sep 12, 2024	28.30	28.30	28.30	28.30	28.30	0.54%	70
Sep 11, 2024	28.15	28.15	28.15	28.15	28.15	0.54%	82
Sep 10, 2024	27.90	28.00	27.90	28.00	28.00	0.41%	1,398
Sep 9, 2024	27.85	27.88	27.85	27.88	27.88	0.69%	100
Sep 6, 2024	27.69	27.69	27.69	27.69	27.69	-1.03%	89
Sep 5, 2024	27.92	27.98	27.92	27.98	27.98	-0.25%	592
Sep 4, 2024	28.03	28.10	28.02	28.05	28.05	0.38%	8,960
Sep 3, 2024	28.11	28.11	27.95	27.95	27.95	-1.44%	2,101
Aug 30, 2024	28.35	28.35	28.35	28.35	28.35	0.42%	6
Aug 29, 2024	28.23	28.23	28.23	28.23	28.23	0.02%	-
Aug 28, 2024	28.23	28.23	28.23	28.23	28.23	-0.53%	9
Aug 27, 2024	28.38	28.38	28.38	28.38	28.38	0.19%	9
Aug 26, 2024	28.32	28.32	28.32	28.32	28.32	-0.28%	-
Aug 23, 2024	28.40	28.40	28.40	28.40	28.40	1.02%	-
Aug 22, 2024	28.12	28.12	28.12	28.12	28.12	-1.01%	-
Aug 21, 2024	28.41	28.41	28.41	28.41	28.41	0.40%	152
Aug 20, 2024	28.35	28.37	28.27	28.29	28.29	-0.10%	6,239
Aug 19, 2024	28.32	28.32	28.32	28.32	28.32	0.45%	290
Aug 16, 2024	28.17	28.19	28.17	28.19	28.19	0.55%	361
Aug 15, 2024	28.09	28.09	28.04	28.04	28.04	0.97%	797
Aug 14, 2024	27.67	27.77	27.67	27.77	27.77	0.33%	508
Aug 13, 2024	27.62	27.68	27.62	27.68	27.68	1.05%	847
Aug 12, 2024	27.39	27.39	27.39	27.39	27.39	0.33%	56
Aug 9, 2024	27.22	27.30	27.22	27.30	27.30	0.50%	189
Aug 8, 2024	27.16	27.16	27.16	27.16	27.16	1.65%	2
Aug 7, 2024	26.73	26.73	26.72	26.72	26.72	-0.52%	253
Aug 6, 2024	26.95	26.95	26.86	26.86	26.86	0.28%	2,100
Aug 5, 2024	26.79	26.79	26.79	26.79	26.79	-2.22%	75
Aug 2, 2024	27.37	27.39	27.33	27.39	27.39	-1.24%	3,151
Aug 1, 2024	28.16	28.16	27.74	27.74	27.74	-1.07%	6,629