ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.08	33.08	33.08	33.10	33.10	-0.07%	4,211
Nov 12, 2026	33.17	33.17	33.12	33.12	33.12	0.03%	1,004
Nov 11, 2026	33.09	33.18	33.09	33.11	33.11	0.82%	2,337
Nov 10, 2026	32.72	32.84	32.72	32.84	32.84	-0.45%	2,433
Nov 9, 2026	32.86	33.04	32.86	32.99	32.99	0.73%	5,697
Nov 6, 2026	32.61	32.82	32.61	32.75	32.75	0.06%	11,245
Nov 5, 2026	33.06	33.06	32.73	32.73	32.73	-1.79%	2,825
Nov 4, 2026	33.51	33.51	33.33	33.33	33.33	-0.32%	8,629
Nov 3, 2026	33.42	33.47	33.40	33.44	33.44	0.24%	12,559
Nov 2, 2026	33.76	33.76	33.35	33.35	33.35	-1.17%	54,416
Oct 30, 2026	33.91	33.91	33.68	33.75	33.75	-1.08%	7,836
Oct 29, 2026	34.01	34.12	34.01	34.12	34.12	-0.41%	11,467
Oct 28, 2026	34.24	34.26	34.20	34.26	34.26	0.32%	3,421
Oct 27, 2026	34.13	34.17	34.13	34.15	34.15	0.09%	2,191
Oct 26, 2026	34.19	34.22	34.12	34.12	34.12	-	5,978
Oct 23, 2026	34.01	34.18	34.01	34.12	34.12	0.15%	1,900
Oct 22, 2026	34.16	34.17	34.05	34.07	34.07	-0.67%	3,713
Oct 21, 2026	34.23	34.31	34.23	34.30	34.30	0.11%	8,372
Oct 20, 2026	34.25	34.30	34.25	34.26	34.26	-0.06%	4,578
Oct 19, 2026	34.23	34.36	34.23	34.28	34.28	0.15%	44,014
Oct 16, 2026	34.26	34.29	34.19	34.23	34.23	-0.22%	10,453
Oct 15, 2026	34.25	34.31	34.05	34.31	34.31	-0.08%	16,812
Oct 14, 2026	34.40	34.40	34.29	34.34	34.34	-0.73%	17,752
Oct 13, 2026	34.59	34.61	34.57	34.59	34.59	0.32%	21,416
Oct 12, 2026	34.47	34.55	34.47	34.48	34.48	0.10%	11,207
Oct 9, 2026	34.45	34.52	34.42	34.45	34.45	0.22%	6,798
Oct 8, 2026	34.33	34.44	34.33	34.37	34.37	0.16%	7,763
Oct 7, 2026	34.30	34.33	34.25	34.32	34.32	-0.41%	11,096
Oct 6, 2026	34.30	34.46	34.30	34.46	34.46	0.60%	3,380
Oct 5, 2026	34.23	34.29	34.23	34.25	34.25	0.26%	3,682
Oct 2, 2026	32.30	34.16	32.30	34.16	34.16	0.26%	3,904
Oct 1, 2026	33.91	34.10	33.91	34.07	34.07	0.07%	31,361
Sep 30, 2026	34.39	34.39	34.05	34.05	34.04	0.19%	8,539
Sep 29, 2026	34.02	34.02	33.93	33.98	33.98	-0.29%	2,069
Sep 28, 2026	34.14	34.14	34.08	34.08	34.08	-1.16%	8,316
Sep 25, 2026	34.44	34.48	34.41	34.48	34.48	0.16%	6,875
Sep 24, 2026	34.38	34.45	34.38	34.42	34.42	-0.13%	20,508
Sep 23, 2026	34.44	34.50	34.42	34.47	34.47	-0.56%	8,362
Sep 22, 2026	34.58	34.68	34.58	34.66	34.66	0.28%	23,896
Sep 21, 2026	34.39	34.59	34.39	34.57	34.57	0.78%	30,387
Sep 18, 2026	34.22	34.30	34.20	34.30	34.30	-0.08%	12,155
Sep 17, 2026	34.36	34.37	34.32	34.33	34.33	0.75%	1,927
Sep 16, 2026	34.39	34.39	34.07	34.07	34.07	-0.44%	6,919
Sep 15, 2026	34.23	34.27	34.22	34.22	34.22	0.08%	14,660
Sep 14, 2026	34.18	34.29	34.18	34.19	34.19	-0.74%	1,171
Sep 11, 2026	34.55	34.55	34.43	34.45	34.45	0.20%	3,751
Sep 10, 2026	34.28	34.43	34.28	34.38	34.38	-0.03%	1,620
Sep 9, 2026	34.45	34.45	34.38	34.39	34.39	0.07%	20,189
Sep 8, 2026	34.42	34.43	34.37	34.37	34.37	-0.15%	1,119
Sep 4, 2026	34.33	34.42	34.33	34.42	34.42	-0.17%	13,101