ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.33	34.42	34.33	34.42	34.42	-0.17%	13,101
Sep 3, 2026	34.33	34.52	34.33	34.48	34.48	0.78%	1,765
Sep 2, 2026	34.27	34.27	34.21	34.21	34.21	0.23%	11,503
Sep 1, 2026	34.13	34.17	34.12	34.13	34.13	-0.40%	31,606
Aug 31, 2026	34.17	34.27	34.17	34.27	34.27	0.40%	8,100
Aug 28, 2026	34.29	34.29	34.13	34.13	34.13	-0.26%	3,560
Aug 27, 2026	34.13	34.23	34.13	34.22	34.22	0.57%	2,103
Aug 26, 2026	34.06	34.08	34.03	34.03	34.03	-0.14%	4,164
Aug 25, 2026	34.06	34.08	34.06	34.08	34.08	0.10%	3,012
Aug 24, 2026	34.07	34.07	34.04	34.04	34.04	-0.52%	12,998
Aug 21, 2026	34.19	34.24	34.19	34.22	34.22	0.54%	2,387
Aug 20, 2026	34.07	34.07	34.03	34.03	34.03	-0.01%	425
Aug 19, 2026	34.11	34.11	34.03	34.04	34.04	0.56%	7,219
Aug 18, 2026	33.93	33.93	33.85	33.85	33.85	-0.79%	4,006
Aug 17, 2026	34.07	34.12	34.07	34.12	34.12	0.53%	8,579
Aug 14, 2026	33.96	33.96	33.92	33.94	33.94	0.21%	4,177
Aug 13, 2026	33.93	33.93	33.87	33.87	33.87	0.01%	8,815
Aug 12, 2026	33.87	33.88	33.87	33.87	33.87	0.51%	1,557
Aug 11, 2026	33.74	33.74	33.66	33.70	33.70	-0.06%	4,858
Aug 10, 2026	33.64	33.72	33.64	33.72	33.72	0.77%	1,535
Aug 7, 2026	33.43	33.51	33.43	33.46	33.46	0.79%	1,940
Aug 6, 2026	33.24	33.24	33.17	33.20	33.20	0.09%	14,679
Aug 5, 2026	33.29	33.29	33.16	33.17	33.17	0.42%	14,986
Aug 4, 2026	32.89	33.07	32.89	33.03	33.03	0.79%	7,168
Aug 3, 2026	32.63	32.77	32.55	32.77	32.77	0.26%	75,305
Jul 31, 2026	32.81	32.82	32.53	32.69	32.69	0.13%	2,691
Jul 30, 2026	32.60	32.65	32.59	32.65	32.65	1.57%	2,625
Jul 29, 2026	32.31	32.43	32.14	32.14	32.14	-0.34%	11,389
Jul 28, 2026	32.13	32.31	32.13	32.25	32.25	-0.63%	1,328
Jul 27, 2026	32.46	32.46	32.46	32.46	32.45	-0.46%	236
Jul 24, 2026	32.70	32.70	32.61	32.61	32.60	-0.57%	846
Jul 23, 2026	32.84	32.86	32.75	32.79	32.79	-0.81%	6,403
Jul 22, 2026	33.16	33.16	33.06	33.06	33.06	0.11%	6,662
Jul 21, 2026	32.81	33.03	32.81	33.02	33.02	1.49%	1,477
Jul 20, 2026	32.63	32.67	32.54	32.54	32.54	-0.21%	1,773
Jul 17, 2026	32.48	32.67	32.47	32.61	32.61	-0.08%	1,886
Jul 16, 2026	32.77	32.79	32.63	32.63	32.63	-1.12%	5,704
Jul 15, 2026	32.99	33.02	32.78	33.00	33.00	0.20%	4,704
Jul 14, 2026	32.92	32.97	32.89	32.94	32.94	1.10%	1,963
Jul 13, 2026	32.61	32.61	32.58	32.58	32.58	-0.69%	631
Jul 10, 2026	32.71	32.81	32.71	32.81	32.81	0.12%	462
Jul 9, 2026	32.68	32.82	32.68	32.77	32.77	0.60%	5,178
Jul 8, 2026	32.34	32.57	32.34	32.57	32.57	0.52%	1,976
Jul 7, 2026	32.37	32.47	32.37	32.41	32.41	-1.01%	6,070
Jul 6, 2026	32.57	32.74	32.57	32.74	32.74	1.80%	11,709
Jul 2, 2026	32.19	32.19	32.10	32.16	32.16	-0.23%	2,282
Jul 1, 2026	32.40	32.40	32.23	32.23	32.23	-0.74%	5,956
Jun 30, 2026	32.33	32.47	32.33	32.47	32.47	0.97%	12,253
Jun 29, 2026	31.94	32.18	31.92	32.16	32.16	0.88%	5,145
Jun 26, 2026	31.73	32.04	31.73	31.88	31.88	-0.82%	5,152