ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	27.64	27.73	27.63	27.72	27.72	0.12%	18,486
Apr 1, 2025	27.61	27.71	27.60	27.68	27.68	0.10%	31,356
Mar 31, 2025	27.55	27.66	27.55	27.66	27.66	0.51%	18,541
Mar 28, 2025	27.57	27.57	27.52	27.52	27.52	-0.45%	1,290
Mar 27, 2025	27.65	27.70	27.63	27.64	27.64	0.23%	33,608
Mar 26, 2025	27.68	27.68	27.58	27.58	27.58	-0.38%	1,705
Mar 25, 2025	27.72	27.73	27.68	27.68	27.68	0.14%	22,896
Mar 24, 2025	27.62	27.69	27.57	27.64	27.64	0.39%	126,585
Mar 21, 2025	27.40	27.54	27.40	27.54	27.54	-0.16%	5,817
Mar 20, 2025	27.57	27.60	27.53	27.58	27.58	-0.02%	8,449
Mar 19, 2025	27.48	27.62	27.48	27.58	27.58	0.49%	13,895
Mar 18, 2025	27.42	27.45	27.36	27.45	27.45	-0.16%	49,616
Mar 17, 2025	27.45	27.54	27.45	27.49	27.49	0.41%	38,522
Mar 14, 2025	27.29	27.39	27.26	27.38	27.38	0.79%	8,943
Mar 13, 2025	27.20	27.20	27.17	27.17	27.17	-0.34%	754
Mar 12, 2025	27.23	27.26	27.23	27.26	27.26	0.43%	3,661
Mar 11, 2025	27.17	27.19	27.14	27.14	27.14	-0.13%	3,278
Mar 10, 2025	27.26	27.26	27.17	27.18	27.18	-1.06%	15,025
Mar 7, 2025	27.47	27.47	27.46	27.47	27.47	0.20%	2,559
Mar 6, 2025	27.43	27.43	27.41	27.41	27.41	-0.66%	1,896
Mar 5, 2025	27.49	27.60	27.42	27.60	27.60	0.33%	11,914
Mar 4, 2025	27.52	27.66	27.51	27.51	27.51	-0.26%	6,718
Mar 3, 2025	27.84	27.84	27.58	27.58	27.58	-0.59%	52,477
Feb 28, 2025	27.61	27.74	27.61	27.74	27.74	0.39%	224
Feb 27, 2025	27.83	27.83	27.63	27.63	27.63	-0.72%	6,951
Feb 26, 2025	27.85	27.85	27.83	27.83	27.83	0.05%	554
Feb 25, 2025	27.80	27.82	27.80	27.82	27.82	-0.47%	126
Feb 24, 2025	27.97	28.01	27.95	27.95	27.95	-0.04%	5,764
Feb 21, 2025	28.06	28.06	27.95	27.96	27.96	-0.62%	16,463
Feb 20, 2025	28.07	28.14	28.07	28.14	28.14	-0.24%	4,013
Feb 19, 2025	28.19	28.22	28.18	28.20	28.20	0.12%	2,371
Feb 18, 2025	28.14	28.17	28.10	28.17	28.17	0.54%	33,857
Feb 14, 2025	28.00	28.04	27.98	28.02	28.02	-0.36%	20,206
Feb 13, 2025	28.08	28.14	28.08	28.12	28.12	0.45%	13,147
Feb 12, 2025	27.99	28.02	27.99	27.99	27.99	-0.07%	3,262
Feb 11, 2025	27.98	28.01	27.98	28.01	28.01	-0.10%	2,185
Feb 10, 2025	28.07	28.07	28.04	28.04	28.04	0.63%	348
Feb 7, 2025	27.92	27.92	27.87	27.87	27.87	-0.20%	736
Feb 6, 2025	27.91	27.92	27.91	27.92	27.92	0.09%	1,393
Feb 5, 2025	27.90	27.90	27.90	27.90	27.90	0.16%	34
Feb 4, 2025	27.85	27.85	27.85	27.85	27.85	0.31%	32
Feb 3, 2025	27.77	27.83	27.76	27.77	27.77	-0.04%	26,168
Jan 31, 2025	27.83	27.83	27.78	27.78	27.78	-0.01%	261
Jan 30, 2025	27.76	27.78	27.76	27.78	27.78	0.50%	3,482
Jan 29, 2025	27.67	27.67	27.64	27.64	27.64	-0.19%	11,258
Jan 28, 2025	27.68	27.70	27.68	27.70	27.70	0.66%	1,589
Jan 27, 2025	27.51	27.51	27.51	27.51	27.51	-0.86%	40
Jan 24, 2025	27.75	27.75	27.75	27.75	27.75	-0.23%	3
Jan 23, 2025	27.78	27.82	27.78	27.82	27.82	0.22%	1,253
Jan 22, 2025	27.79	27.79	27.76	27.76	27.76	0.38%	6,588