Archer Dividend Growth Fund (ARDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.40
+0.39 (1.22%)
Feb 13, 2026, 9:30 AM EST
ARDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.49% |
| Feb 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.22% |
| Feb 12, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.50% |
| Feb 11, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.72% |
| Feb 10, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.06% |
| Feb 9, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.06% |
| Feb 6, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.75% |
| Feb 5, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.10% |
| Feb 4, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.74% |
| Feb 3, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.84% |
| Feb 2, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.29% |
| Jan 30, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.65% |
| Jan 29, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.66% |
| Jan 28, 2026 | 30.40 | 30.40 | 30.40 | 30.44 | 30.40 | -0.33% |
| Jan 27, 2026 | 30.50 | 30.50 | 30.50 | 30.54 | 30.50 | 0.36% |
| Jan 26, 2026 | 30.39 | 30.39 | 30.39 | 30.43 | 30.39 | 0.20% |
| Jan 23, 2026 | 30.33 | 30.33 | 30.33 | 30.37 | 30.33 | -0.07% |
| Jan 22, 2026 | 30.35 | 30.35 | 30.35 | 30.39 | 30.35 | 0.20% |
| Jan 21, 2026 | 30.29 | 30.29 | 30.29 | 30.33 | 30.29 | 1.03% |
| Jan 20, 2026 | 29.98 | 29.98 | 29.98 | 30.02 | 29.98 | -0.99% |
| Jan 16, 2026 | 30.28 | 30.28 | 30.28 | 30.32 | 30.28 | 0.17% |
| Jan 15, 2026 | 30.23 | 30.23 | 30.23 | 30.27 | 30.23 | 0.20% |
| Jan 14, 2026 | 30.17 | 30.17 | 30.17 | 30.21 | 30.17 | 0.83% |
| Jan 13, 2026 | 29.92 | 29.92 | 29.92 | 29.96 | 29.92 | 0.17% |
| Jan 12, 2026 | 29.87 | 29.87 | 29.87 | 29.91 | 29.87 | 0.03% |
| Jan 9, 2026 | 29.86 | 29.86 | 29.86 | 29.90 | 29.86 | 0.17% |
| Jan 8, 2026 | 29.81 | 29.81 | 29.81 | 29.85 | 29.81 | 0.88% |
| Jan 7, 2026 | 29.55 | 29.55 | 29.55 | 29.59 | 29.55 | -0.50% |
| Jan 6, 2026 | 29.70 | 29.70 | 29.70 | 29.74 | 29.70 | 0.47% |
| Jan 5, 2026 | 29.56 | 29.56 | 29.56 | 29.60 | 29.56 | 0.27% |
| Jan 2, 2026 | 29.48 | 29.48 | 29.48 | 29.52 | 29.48 | 0.72% |
| Dec 31, 2025 | 29.28 | 29.28 | 29.28 | 29.31 | 29.27 | -0.54% |
| Dec 30, 2025 | 29.44 | 29.44 | 29.44 | 29.47 | 29.43 | -0.03% |
| Dec 29, 2025 | 29.45 | 29.45 | 29.45 | 29.48 | 29.44 | -0.41% |
| Dec 26, 2025 | 29.48 | 29.48 | 29.48 | 29.60 | 29.48 | 0.10% |
| Dec 24, 2025 | 29.45 | 29.45 | 29.45 | 29.57 | 29.45 | 0.51% |
| Dec 23, 2025 | 29.30 | 29.30 | 29.30 | 29.42 | 29.30 | 0.07% |
| Dec 22, 2025 | 29.28 | 29.28 | 29.28 | 29.40 | 29.28 | 0.48% |
| Dec 19, 2025 | 29.14 | 29.14 | 29.14 | 29.26 | 29.14 | 0.27% |
| Dec 18, 2025 | 29.06 | 29.06 | 29.06 | 29.18 | 29.06 | -0.38% |
| Dec 17, 2025 | 29.17 | 29.17 | 29.17 | 29.29 | 29.17 | 0.03% |
| Dec 16, 2025 | 29.16 | 29.16 | 29.16 | 29.28 | 29.16 | -0.95% |
| Dec 15, 2025 | 29.44 | 29.44 | 29.44 | 29.56 | 29.44 | 0.17% |
| Dec 12, 2025 | 29.39 | 29.39 | 29.39 | 29.51 | 29.39 | -0.51% |
| Dec 11, 2025 | 29.54 | 29.54 | 29.54 | 29.66 | 29.54 | 0.61% |
| Dec 10, 2025 | 29.36 | 29.36 | 29.36 | 29.48 | 29.36 | 0.99% |
| Dec 9, 2025 | 29.07 | 29.07 | 29.07 | 29.19 | 29.07 | -0.34% |
| Dec 8, 2025 | 29.17 | 29.17 | 29.17 | 29.29 | 29.17 | -0.17% |
| Dec 5, 2025 | 29.22 | 29.22 | 29.22 | 29.34 | 29.22 | -0.31% |
| Dec 4, 2025 | 29.31 | 29.31 | 29.31 | 29.43 | 29.31 | 0.14% |