ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	14.66	14.75	14.66	14.75	14.63	-0.73%	-
Nov 13, 2025	14.68	14.87	14.68	14.86	14.74	1.13%	-
Nov 12, 2025	14.70	14.70	14.70	14.70	14.58	-1.08%	-
Nov 11, 2025	14.86	14.86	14.86	14.86	14.73	1.48%	-
Nov 10, 2025	15.14	15.14	14.64	14.64	14.52	-8.37%	-
Nov 7, 2025	15.98	15.98	15.98	15.98	15.85	1.04%	-
Nov 6, 2025	15.75	15.81	15.75	15.81	15.68	-0.57%	-
Nov 5, 2025	15.52	15.90	15.52	15.90	15.77	2.46%	-
Nov 4, 2025	15.71	15.71	15.52	15.52	15.39	-2.82%	-
Nov 3, 2025	15.97	15.97	15.97	15.97	15.84	1.62%	-
Oct 31, 2025	15.72	15.72	15.72	15.72	15.59	-0.86%	-
Oct 30, 2025	15.34	15.85	15.34	15.85	15.72	0.99%	-
Oct 29, 2025	15.50	15.70	15.50	15.70	15.57	1.75%	-
Oct 28, 2025	15.44	15.52	15.43	15.43	15.30	-0.54%	-
Oct 27, 2025	15.54	15.54	15.48	15.51	15.38	0.18%	-