Archer Dividend Growth Fund (ARDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.47
+0.14 (0.45%)
At close: Apr 2, 2026
ARDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.45% |
| Apr 1, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.06% |
| Mar 31, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.16% |
| Mar 30, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.06% |
| Mar 27, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.58% |
| Mar 26, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.06% |
| Mar 25, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.52% |
| Mar 24, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.45% |
| Mar 23, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.69% |
| Mar 20, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.32% |
| Mar 19, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.03% |
| Mar 18, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.24% |
| Mar 17, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.06% |
| Mar 16, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.51% |
| Mar 13, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.19% |
| Mar 12, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.57% |
| Mar 11, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.22% |
| Mar 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.38% |
| Mar 9, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.16% |
| Mar 6, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.31% |
| Mar 5, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.90% |
| Mar 4, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.19% |
| Mar 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.96% |
| Mar 2, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.28% |
| Feb 27, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.53% |
| Feb 26, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.31% |
| Feb 25, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.06 | 0.09% |
| Feb 24, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.03 | 0.19% |
| Feb 23, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 31.97 | -0.62% |
| Feb 20, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.17 | 0.44% |
| Feb 19, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.03 | 0.09% |
| Feb 18, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.00 | -0.47% |
| Feb 17, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.15 | -0.49% |
| Feb 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.31 | 1.22% |
| Feb 12, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 31.92 | -0.50% |
| Feb 11, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.08 | 0.72% |
| Feb 10, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.85 | 0.06% |
| Feb 9, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.83 | -0.06% |
| Feb 6, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.85 | 1.75% |
| Feb 5, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.30 | -0.10% |
| Feb 4, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.33 | 0.74% |
| Feb 3, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.10 | 0.84% |
| Feb 2, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.84 | 0.29% |
| Jan 30, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.75 | 0.65% |
| Jan 29, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.55 | 0.66% |
| Jan 28, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.32 | -0.33% |
| Jan 27, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.41 | 0.36% |
| Jan 26, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.31 | 0.20% |
| Jan 23, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.25 | -0.07% |
| Jan 22, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.27 | 0.20% |