ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	30.49	30.51	30.43	30.43	30.43	-5.98%	2,790
Dec 29, 2025	32.39	32.45	32.35	32.36	32.36	-1.64%	3,862
Dec 26, 2025	32.84	32.94	32.84	32.90	32.90	0.33%	7,075
Dec 24, 2025	32.72	32.84	32.72	32.79	32.79	-	3,070
Dec 23, 2025	32.62	32.79	32.61	32.79	32.79	0.83%	14,249
Dec 22, 2025	32.45	32.52	32.40	32.52	32.52	1.19%	4,920
Dec 19, 2025	32.15	32.21	32.14	32.14	32.14	0.49%	11,751
Dec 18, 2025	32.08	32.08	31.97	31.98	31.98	0.36%	2,526
Dec 17, 2025	31.86	31.88	31.86	31.87	31.87	-0.22%	1,147
Dec 16, 2025	31.96	31.97	31.88	31.94	31.93	-0.30%	6,891
Dec 15, 2025	32.07	32.07	32.03	32.03	32.03	0.04%	1,595
Dec 12, 2025	32.29	32.29	32.01	32.02	32.02	-0.43%	3,182
Dec 11, 2025	32.01	32.18	32.01	32.16	32.15	0.11%	2,512
Dec 10, 2025	32.12	32.12	32.12	32.12	32.12	0.61%	158
Dec 9, 2025	31.94	31.94	31.93	31.93	31.93	0.13%	268
Dec 8, 2025	31.91	31.91	31.88	31.88	31.88	-0.40%	697
Dec 5, 2025	32.15	32.15	32.01	32.01	32.01	0.10%	6,396
Dec 4, 2025	31.95	32.00	31.95	31.98	31.98	0.08%	3,770
Dec 3, 2025	31.96	31.97	31.94	31.96	31.95	0.12%	607
Dec 2, 2025	31.92	31.92	31.92	31.92	31.92	0.04%	322
Dec 1, 2025	31.85	32.00	31.85	31.90	31.90	-0.13%	15,113
Nov 28, 2025	31.87	31.94	31.84	31.94	31.94	0.87%	2,197
Nov 26, 2025	31.49	31.73	31.49	31.67	31.67	0.79%	3,234
Nov 25, 2025	31.18	31.42	31.18	31.42	31.42	0.43%	8,896
Nov 24, 2025	30.81	31.29	30.81	31.29	31.29	1.56%	7,651
Nov 21, 2025	30.68	31.02	30.68	30.81	30.80	0.29%	2,609
Nov 20, 2025	31.41	31.41	30.72	30.72	30.72	-1.19%	1,175
Nov 19, 2025	31.29	31.29	31.02	31.09	31.09	-0.03%	3,530
Nov 18, 2025	30.95	31.18	30.95	31.10	31.10	-0.17%	2,418
Nov 17, 2025	31.25	31.39	31.07	31.15	31.15	-1.00%	744
Nov 14, 2025	31.36	31.51	31.36	31.47	31.47	-0.47%	3,056
Nov 13, 2025	32.09	32.09	31.56	31.62	31.62	-1.26%	3,699
Nov 12, 2025	31.93	32.07	31.93	32.02	32.02	0.39%	7,029
Nov 11, 2025	31.81	31.90	31.75	31.90	31.89	0.26%	4,973
Nov 10, 2025	31.64	31.83	31.64	31.81	31.81	2.00%	11,025
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