ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	31.44	31.58	31.44	31.50	31.50	-0.52%	6,544
Oct 16, 2025	31.57	31.67	31.57	31.67	31.67	0.68%	549
Oct 15, 2025	31.46	31.46	31.46	31.46	31.46	1.03%	203
Oct 14, 2025	31.05	31.24	31.05	31.14	31.14	-0.16%	1,043
Oct 13, 2025	31.16	31.20	31.16	31.19	31.18	1.93%	1,841
Oct 10, 2025	30.66	30.66	30.60	30.60	30.60	-1.64%	999
Oct 9, 2025	31.27	31.27	31.10	31.11	31.11	-1.01%	1,638
Oct 8, 2025	31.38	31.43	31.38	31.42	31.42	0.84%	1,730
Oct 7, 2025	31.21	31.21	31.13	31.16	31.16	0.06%	3,650
Oct 6, 2025	31.16	31.16	31.12	31.14	31.14	0.62%	1,520
Oct 3, 2025	31.00	31.01	30.93	30.95	30.95	0.03%	7,211
Oct 2, 2025	31.02	31.02	30.77	30.94	30.94	0.19%	7,856
Oct 1, 2025	30.78	30.88	30.78	30.88	30.88	0.40%	21,824
Sep 30, 2025	30.59	30.76	30.59	30.76	30.76	0.47%	953
Sep 29, 2025	30.62	30.62	30.60	30.62	30.62	0.62%	504
Sep 26, 2025	30.37	30.48	30.37	30.43	30.43	0.26%	2,410
Sep 25, 2025	30.29	30.35	30.29	30.35	30.35	-0.21%	2,361
Sep 24, 2025	30.47	30.47	30.41	30.41	30.41	-0.47%	1,206
Sep 23, 2025	30.58	30.67	30.53	30.56	30.55	0.03%	1,764
Sep 22, 2025	30.39	30.55	30.39	30.55	30.54	0.53%	2,264
Sep 19, 2025	30.36	30.38	30.28	30.38	30.38	0.23%	28,163