ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.80	20.80	20.32	20.32	-	-0.25%	942
Mar 12, 2026	20.08	20.54	20.00	20.37	20.37	2.52%	101,138
Mar 11, 2026	19.46	20.18	19.46	19.87	19.87	1.48%	63,161
Mar 10, 2026	19.62	19.85	19.36	19.58	19.58	-0.39%	51,853
Mar 9, 2026	19.44	20.20	19.44	19.66	19.66	1.84%	64,770
Mar 6, 2026	18.95	19.40	18.95	19.30	19.30	1.90%	83,570
Mar 5, 2026	18.50	19.03	18.50	18.94	18.94	0.86%	83,241
Mar 4, 2026	19.01	19.01	18.53	18.78	18.78	-1.22%	37,688
Mar 3, 2026	19.44	19.44	18.54	19.01	19.01	2.76%	67,982
Mar 2, 2026	19.52	19.52	18.22	18.50	18.50	-0.22%	72,148
Feb 27, 2026	17.94	18.57	17.94	18.54	18.54	1.64%	116,228
Feb 26, 2026	17.95	18.24	17.73	18.24	18.24	1.27%	34,519
Feb 25, 2026	18.08	18.08	17.64	18.01	18.01	-0.38%	50,342
Feb 24, 2026	18.00	18.12	17.86	18.08	18.08	0.28%	29,269
Feb 23, 2026	18.28	18.58	18.02	18.03	18.03	-1.56%	69,994
Feb 20, 2026	18.89	18.89	18.12	18.32	18.32	0.58%	46,300
Feb 19, 2026	17.81	18.33	17.40	18.21	18.21	2.48%	78,962
Feb 18, 2026	18.15	18.24	17.75	17.77	17.77	-1.61%	52,188
Feb 17, 2026	17.96	18.06	17.66	18.06	18.06	0.55%	280,698
Feb 13, 2026	17.93	18.00	17.54	17.96	17.96	2.06%	267,635
Feb 12, 2026	17.76	17.93	17.35	17.60	17.60	-1.12%	90,726
Feb 11, 2026	18.42	18.42	17.25	17.80	17.80	2.36%	223,586
Feb 10, 2026	17.20	17.57	16.95	17.39	17.39	2.47%	128,602
Feb 9, 2026	16.71	17.20	16.71	16.97	16.97	1.56%	160,598
Feb 6, 2026	17.60	17.60	15.50	16.71	16.71	-9.97%	680,454
Feb 5, 2026	19.34	19.34	18.55	18.56	18.56	-4.03%	35,986
Feb 4, 2026	18.46	19.35	18.46	19.34	19.34	4.48%	64,064
Feb 3, 2026	18.16	18.55	18.11	18.51	18.51	1.93%	44,367
Feb 2, 2026	18.89	18.89	17.90	18.16	18.16	-2.31%	145,155
Jan 30, 2026	18.80	18.80	18.24	18.59	18.59	-0.77%	93,367
Jan 29, 2026	18.91	19.22	18.60	18.73	18.73	0.02%	123,811
Jan 28, 2026	18.44	18.83	18.38	18.73	18.73	1.51%	162,266
Jan 27, 2026	18.38	19.01	18.38	18.45	18.45	0.39%	612,690
Jan 26, 2026	19.39	19.39	18.38	18.38	18.38	-0.48%	120,398
Jan 23, 2026	18.23	18.54	18.19	18.47	18.47	1.53%	229,852
Jan 22, 2026	18.60	18.60	18.00	18.19	18.19	-1.38%	153,198
Jan 21, 2026	17.71	18.46	17.71	18.45	18.45	4.33%	121,688
Jan 20, 2026	17.70	17.72	17.24	17.68	17.68	3.51%	67,136
Jan 16, 2026	16.65	17.09	16.65	17.08	17.08	2.13%	414,427
Jan 15, 2026	16.73	17.40	16.53	16.72	16.72	-0.16%	901,475
Jan 14, 2026	17.21	17.21	16.75	16.75	16.75	-1.38%	384,169
Jan 13, 2026	17.30	17.58	16.99	16.99	16.99	-1.82%	778,305
Jan 12, 2026	16.60	17.30	16.60	17.30	17.30	2.61%	87,447
Jan 9, 2026	16.75	17.00	16.59	16.86	16.86	0.54%	513,087
Jan 8, 2026	16.00	17.06	16.00	16.77	16.77	-0.30%	175,890
Jan 7, 2026	18.00	18.00	16.81	16.82	16.82	-5.19%	484,393
Jan 6, 2026	19.05	19.17	17.68	17.74	17.74	-3.14%	543,076
Jan 5, 2026	18.92	19.39	18.01	18.32	18.31	-3.20%	325,915
Jan 2, 2026	19.00	19.05	18.62	18.92	18.92	0.57%	114,185
Dec 31, 2025	18.48	19.00	18.48	18.81	18.81	-1.08%	95,710