ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.33	15.55	15.33	15.55	15.55	-0.52%	150
Jan 29, 2026	15.63	15.63	15.63	15.63	15.63	2.83%	-
Jan 28, 2026	15.20	15.20	15.20	15.20	15.20	-2.84%	-
Jan 27, 2026	15.20	15.65	15.20	15.65	15.65	-2.70%	300
Jan 26, 2026	15.60	16.08	15.60	16.08	16.08	1.07%	150
Jan 23, 2026	15.91	15.91	15.91	15.91	15.91	-0.13%	65
Jan 22, 2026	15.60	15.93	15.60	15.93	15.93	6.80%	30
Jan 21, 2026	14.92	14.92	14.92	14.92	14.92	1.19%	-
Jan 20, 2026	14.74	14.74	14.74	14.74	14.74	1.54%	-
Jan 19, 2026	14.52	14.52	14.52	14.52	14.52	1.74%	-
Jan 16, 2026	14.27	14.27	14.27	14.27	14.27	0.58%	-
Jan 15, 2026	14.19	14.19	14.19	14.19	14.19	-1.12%	-
Jan 14, 2026	14.35	14.35	14.35	14.35	14.35	-2.29%	-
Jan 13, 2026	14.68	14.68	14.68	14.68	14.68	2.47%	-
Jan 12, 2026	14.33	14.33	14.33	14.33	14.33	1.27%	-
Jan 9, 2026	14.15	14.15	14.15	14.15	14.15	-0.11%	-
Jan 8, 2026	14.16	14.16	14.16	14.16	14.16	-3.04%	-
Jan 7, 2026	14.83	14.97	14.61	14.61	14.61	-3.14%	-
Jan 6, 2026	15.34	15.40	15.08	15.08	15.08	-2.05%	-
Jan 5, 2026	15.86	15.86	15.40	15.40	15.40	-1.76%	90
Jan 2, 2026	15.67	15.67	15.67	15.67	15.67	-1.38%	-
Dec 30, 2025	15.89	15.89	15.89	15.89	15.76	1.18%	-
Dec 29, 2025	15.71	15.71	15.71	15.71	15.58	-1.27%	-
Dec 23, 2025	15.52	15.91	15.52	15.91	15.78	3.38%	100
Dec 22, 2025	15.39	15.39	15.39	15.39	15.26	1.46%	-
Dec 19, 2025	15.17	15.17	15.17	15.17	15.04	-2.08%	-
Dec 18, 2025	15.49	15.49	15.49	15.49	15.36	0.72%	-
Dec 17, 2025	15.38	15.38	15.38	15.38	15.25	-0.04%	-
Dec 16, 2025	15.65	15.65	15.39	15.39	15.26	-2.24%	-
Dec 15, 2025	15.94	15.94	15.74	15.74	15.61	-1.87%	-
Dec 12, 2025	16.05	16.05	16.04	16.04	15.91	-0.34%	-
Dec 11, 2025	16.08	16.19	16.08	16.09	15.96	-1.03%	-
Dec 10, 2025	16.43	16.43	16.26	16.26	16.13	-2.00%	-
Dec 9, 2025	16.59	16.59	16.59	16.59	16.46	1.05%	-
Dec 8, 2025	16.42	16.42	16.42	16.42	16.29	-0.70%	-
Dec 5, 2025	15.99	16.54	15.99	16.54	16.40	1.26%	-
Dec 4, 2025	16.00	16.33	16.00	16.33	16.20	5.12%	540
Dec 3, 2025	15.53	15.53	15.53	15.53	15.41	-1.20%	-
Dec 2, 2025	15.39	15.72	15.39	15.72	15.59	2.10%	900
Dec 1, 2025	15.40	15.40	15.40	15.40	15.27	3.20%	-
Nov 28, 2025	14.92	14.92	14.92	14.92	14.80	-0.20%	-
Nov 27, 2025	14.81	14.95	14.81	14.95	14.83	-0.45%	-
Nov 26, 2025	14.88	15.02	14.88	15.02	14.89	-1.88%	-
Nov 25, 2025	15.31	15.31	15.31	15.31	15.18	2.18%	-
Nov 24, 2025	14.98	14.98	14.98	14.98	14.86	-0.89%	-
Nov 21, 2025	15.15	15.15	15.11	15.11	14.99	-1.01%	-
Nov 20, 2025	15.40	15.73	15.27	15.27	15.14	0.58%	-
Nov 19, 2025	15.18	15.18	15.18	15.18	15.06	1.96%	-
Nov 18, 2025	14.89	14.89	14.89	14.89	14.77	0.01%	-
Nov 17, 2025	14.89	14.89	14.89	14.89	14.76	0.89%	-