ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.64	33.80	33.64	33.74	33.74	0.37%	3,899
Feb 26, 2026	33.57	33.61	33.48	33.61	33.61	-0.07%	688
Feb 25, 2026	33.62	33.73	33.59	33.64	33.64	0.60%	4,548
Feb 24, 2026	33.29	33.46	33.29	33.44	33.43	0.09%	5,903
Feb 23, 2026	33.47	33.47	33.34	33.40	33.40	0.48%	8,761
Feb 20, 2026	32.97	33.24	32.97	33.24	33.24	1.42%	2,558
Feb 19, 2026	32.74	32.78	32.66	32.78	32.78	0.08%	33,739
Feb 18, 2026	32.86	32.86	32.70	32.75	32.75	1.07%	24,160
Feb 17, 2026	32.44	32.44	32.12	32.40	32.40	-0.93%	2,754
Feb 13, 2026	32.64	32.76	32.64	32.71	32.71	0.70%	4,564
Feb 12, 2026	33.08	33.08	32.42	32.48	32.48	-1.80%	11,041
Feb 11, 2026	33.00	33.08	32.90	33.08	33.08	0.76%	11,573
Feb 10, 2026	32.89	32.89	32.79	32.83	32.83	-0.22%	3,689
Feb 9, 2026	32.85	32.90	32.85	32.90	32.90	1.76%	1,407
Feb 6, 2026	32.07	32.33	32.07	32.33	32.33	2.42%	6,794
Feb 5, 2026	31.79	31.89	31.53	31.56	31.56	-1.66%	7,093
Feb 4, 2026	34.00	34.00	31.97	32.10	32.10	-0.17%	7,471
Feb 3, 2026	32.14	32.15	31.84	32.15	32.15	1.77%	6,693
Feb 2, 2026	31.58	31.63	31.44	31.59	31.59	-1.20%	19,898
Jan 30, 2026	32.44	32.60	31.62	31.97	31.97	-4.67%	19,427
Jan 29, 2026	33.43	33.73	32.98	33.54	33.54	0.72%	7,328
Jan 28, 2026	32.99	33.30	32.99	33.30	33.30	1.14%	9,498
Jan 27, 2026	32.59	32.93	32.59	32.93	32.93	1.53%	9,278
Jan 26, 2026	32.60	32.60	32.37	32.43	32.43	0.61%	14,683
Jan 23, 2026	32.15	32.26	32.04	32.23	32.23	0.76%	12,037
Jan 22, 2026	31.83	32.01	31.83	31.99	31.99	0.82%	23,307
Jan 21, 2026	31.68	31.74	31.56	31.73	31.73	1.24%	6,567
Jan 20, 2026	31.39	31.49	31.33	31.34	31.34	0.18%	10,555
Jan 16, 2026	31.35	31.36	31.17	31.29	31.29	-0.04%	9,568
Jan 15, 2026	31.33	31.40	31.30	31.30	31.30	-0.04%	18,751
Jan 14, 2026	31.26	31.36	31.26	31.31	31.31	0.33%	18,188
Jan 13, 2026	31.27	31.31	31.17	31.21	31.21	-0.23%	7,821
Jan 12, 2026	31.30	31.33	31.27	31.28	31.28	0.82%	12,342
Jan 9, 2026	31.02	31.19	31.01	31.03	31.03	0.69%	30,975
Jan 8, 2026	30.65	30.82	30.65	30.82	30.82	0.41%	15,994
Jan 7, 2026	30.72	30.72	30.69	30.69	30.69	-0.63%	39,740
Jan 6, 2026	30.86	30.91	30.84	30.89	30.89	0.56%	39,917
Jan 5, 2026	30.70	30.76	30.69	30.71	30.71	1.27%	4,962
Jan 2, 2026	30.31	30.38	30.26	30.33	30.33	0.43%	27,853
Dec 31, 2025	30.34	30.34	30.20	30.20	30.20	-0.74%	965
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	30.39	-1.64%	3,862
Dec 26, 2025	32.84	32.94	32.84	32.90	30.89	0.33%	7,075
Dec 24, 2025	32.72	32.84	32.72	32.79	30.79	-	3,070
Dec 23, 2025	32.62	32.79	32.61	32.79	30.79	0.83%	14,249
Dec 22, 2025	32.45	32.52	32.40	32.52	30.54	1.19%	4,920
Dec 19, 2025	32.15	32.21	32.14	32.14	30.18	0.49%	11,751
Dec 18, 2025	32.08	32.08	31.97	31.98	30.03	0.36%	2,526
Dec 17, 2025	31.86	31.88	31.86	31.87	29.92	-0.22%	1,147
Dec 16, 2025	31.96	31.97	31.88	31.94	29.99	-0.30%	6,891