ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.29	18.38	18.23	18.27	18.27	1.47%	201,494
Dec 18, 2025	18.34	19.21	17.99	18.01	18.01	-2.44%	188,250
Dec 17, 2025	18.08	18.50	18.08	18.46	18.46	1.99%	94,904
Dec 16, 2025	18.61	18.94	18.10	18.10	18.10	-2.74%	180,928
Dec 15, 2025	18.83	19.92	18.43	18.61	18.61	-1.17%	48,970
Dec 12, 2025	19.08	19.08	18.73	18.83	18.83	-1.31%	44,062
Dec 11, 2025	19.05	19.17	18.93	19.08	19.08	-0.83%	479,331
Dec 10, 2025	19.38	19.38	19.00	19.24	19.24	-0.41%	253,563
Dec 9, 2025	20.00	20.00	19.18	19.32	19.32	-1.53%	357,267
Dec 8, 2025	19.39	19.63	19.05	19.62	19.62	1.34%	799,369
Dec 5, 2025	19.39	19.53	18.97	19.36	19.36	3.03%	666,466
Dec 4, 2025	19.28	19.76	18.78	18.79	18.79	0.05%	435,288
Dec 3, 2025	18.52	18.92	18.52	18.78	18.78	2.94%	239,754
Dec 2, 2025	18.05	18.27	17.84	18.24	18.24	0.52%	257,778
Dec 1, 2025	17.82	18.22	17.82	18.15	18.15	1.74%	104,149
Nov 28, 2025	17.60	17.88	17.60	17.84	17.84	2.46%	113,971
Nov 26, 2025	17.49	17.60	17.41	17.41	17.41	0.01%	164,168
Nov 25, 2025	18.58	18.58	17.27	17.41	17.41	-2.93%	193,526
Nov 24, 2025	17.77	18.11	17.62	17.94	17.94	1.74%	418,221
Nov 21, 2025	17.75	17.85	17.31	17.63	17.63	-0.82%	381,978
Nov 20, 2025	18.10	18.27	17.73	17.78	17.78	-0.80%	29,804
Nov 19, 2025	17.65	17.92	17.61	17.92	17.92	-0.06%	74,044
Nov 18, 2025	18.37	18.37	17.10	17.93	17.93	2.17%	349,537
Nov 17, 2025	18.39	18.39	17.48	17.55	17.55	-0.28%	354,934
Nov 14, 2025	17.27	17.60	17.25	17.60	17.60	2.26%	50,085
Nov 13, 2025	17.10	17.50	17.10	17.21	17.21	-0.24%	154,960
Nov 12, 2025	16.86	17.35	16.86	17.25	17.25	-0.39%	110,916
Nov 11, 2025	17.50	17.59	17.32	17.32	17.32	-0.86%	307,524
Nov 10, 2025	18.47	18.47	16.97	17.47	17.47	2.74%	256,331
Nov 7, 2025	18.14	18.42	16.76	17.00	17.00	-8.19%	953,057
Nov 6, 2025	18.37	18.56	18.27	18.52	18.52	1.09%	95,397
Nov 5, 2025	18.24	18.50	18.24	18.32	18.32	1.39%	157,551
Nov 4, 2025	18.33	18.33	17.92	18.07	18.07	-1.94%	127,203
Nov 3, 2025	18.45	18.68	18.20	18.43	18.43	-0.24%	80,982
Oct 31, 2025	18.05	18.74	18.05	18.47	18.47	0.16%	46,628
Oct 30, 2025	18.25	18.50	18.20	18.44	18.44	1.04%	34,578
Oct 29, 2025	18.32	18.52	18.25	18.25	18.25	0.27%	105,552
Oct 28, 2025	18.14	18.21	18.00	18.20	18.20	0.35%	275,864
Oct 27, 2025	18.17	18.30	18.07	18.14	18.14	-0.19%	439,935
Oct 24, 2025	18.40	18.40	18.03	18.17	18.17	-0.60%	196,019
Oct 23, 2025	18.53	18.53	18.28	18.28	18.28	-0.33%	75,894
Oct 22, 2025	17.83	18.34	17.83	18.34	18.34	1.72%	169,438
Oct 21, 2025	17.97	18.06	17.84	18.03	18.03	-0.21%	14,484
Oct 20, 2025	17.45	18.20	17.45	18.07	18.07	1.76%	157,039
Oct 17, 2025	17.71	17.84	17.63	17.76	17.76	0.48%	222,629
Oct 16, 2025	18.02	18.14	17.65	17.67	17.67	-2.16%	21,425
Oct 15, 2025	18.26	18.40	18.04	18.06	18.06	-1.00%	165,067
Oct 14, 2025	18.24	18.39	18.19	18.24	18.24	-2.55%	256,080
Oct 13, 2025	17.64	18.74	17.64	18.72	18.72	0.65%	21,159
Oct 10, 2025	18.95	18.95	18.53	18.60	18.60	-1.33%	356,781