ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	29.14	29.14	29.09	29.13	29.13	0.38%	1,165
Aug 12, 2025	28.85	29.02	28.85	29.02	29.02	0.64%	2,433
Aug 11, 2025	28.89	28.92	28.84	28.84	28.84	-0.43%	2,153
Aug 8, 2025	28.93	29.00	28.93	28.96	28.96	0.32%	951
Aug 7, 2025	28.92	28.92	28.80	28.87	28.87	0.42%	1,211
Aug 6, 2025	28.70	28.76	28.68	28.75	28.75	0.37%	11,485
Aug 5, 2025	28.69	28.69	28.63	28.65	28.65	-0.09%	4,587
Aug 4, 2025	28.61	28.67	28.61	28.67	28.67	0.96%	5,323
Aug 1, 2025	28.36	28.42	28.36	28.40	28.40	-0.06%	1,762
Jul 31, 2025	28.52	28.52	28.41	28.41	28.41	-0.34%	184
Jul 30, 2025	28.63	28.67	28.51	28.51	28.51	-0.83%	5,470
Jul 29, 2025	28.70	28.75	28.70	28.75	28.75	0.08%	3,691
Jul 28, 2025	28.72	28.74	28.70	28.73	28.73	-0.63%	2,476
Jul 25, 2025	28.85	28.91	28.83	28.91	28.91	-0.32%	5,780
Jul 24, 2025	29.00	29.11	28.99	29.00	29.00	-0.58%	9,517
Jul 23, 2025	29.04	29.17	29.04	29.17	29.17	0.79%	3,163
Jul 22, 2025	28.78	28.94	28.78	28.94	28.94	0.40%	4,083
Jul 21, 2025	28.84	28.88	28.83	28.83	28.83	0.65%	253
Jul 18, 2025	28.76	28.76	28.64	28.64	28.64	-0.01%	1,310
Jul 17, 2025	28.54	28.64	28.54	28.64	28.64	0.23%	488
Jul 16, 2025	28.43	28.58	28.40	28.58	28.58	0.36%	2,657
Jul 15, 2025	28.58	28.60	28.48	28.48	28.48	-0.43%	6,124
Jul 14, 2025	28.59	28.63	28.55	28.60	28.60	-0.11%	3,815
Jul 11, 2025	28.60	28.66	28.60	28.63	28.63	0.03%	4,381
Jul 10, 2025	28.59	28.64	28.56	28.62	28.62	0.07%	5,531
Jul 9, 2025	28.56	28.63	28.56	28.60	28.60	0.39%	6,646
Jul 8, 2025	28.41	28.52	28.41	28.49	28.49	0.06%	16,306
Jul 7, 2025	28.49	28.49	28.43	28.47	28.47	-0.71%	9,567
Jul 3, 2025	28.67	28.68	28.64	28.68	28.68	0.14%	8,559
Jul 2, 2025	28.56	28.64	28.46	28.64	28.64	0.52%	2,046
Jul 1, 2025	28.49	28.53	28.49	28.49	28.49	0.06%	9,069
Jun 30, 2025	28.36	28.47	28.36	28.47	28.47	0.53%	477
Jun 27, 2025	28.18	28.35	28.18	28.32	28.32	-0.21%	1,453
Jun 26, 2025	28.35	28.41	28.32	28.38	28.38	0.50%	6,703
Jun 25, 2025	28.25	28.28	28.21	28.24	28.24	-0.18%	9,769
Jun 24, 2025	28.31	28.31	28.27	28.29	28.29	-0.01%	4,236
Jun 23, 2025	28.34	28.34	28.27	28.29	28.29	0.16%	1,693
Jun 20, 2025	28.43	28.43	28.25	28.25	28.25	-0.33%	5,474
Jun 18, 2025	28.34	28.34	28.34	28.34	28.34	-	130
Jun 17, 2025	28.39	28.39	28.33	28.34	28.34	-0.41%	603
Jun 16, 2025	28.53	28.53	28.45	28.46	28.46	0.05%	12,017
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