ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	18.90	19.09	18.90	19.02	18.87	0.41%	19,829
Dec 29, 2025	18.50	18.99	18.50	18.94	18.79	1.83%	39,883
Dec 26, 2025	18.25	19.17	18.25	18.60	18.45	-0.21%	28,578
Dec 24, 2025	18.85	18.85	18.64	18.64	18.49	-1.11%	20,577
Dec 23, 2025	18.58	18.88	18.45	18.85	18.70	1.81%	125,882
Dec 22, 2025	18.27	18.55	18.27	18.51	18.37	1.31%	977,668
Dec 19, 2025	18.29	18.38	18.23	18.27	18.13	1.47%	201,494
Dec 18, 2025	18.34	19.21	17.99	18.01	17.87	-2.44%	188,250
Dec 17, 2025	18.08	18.50	18.08	18.46	18.31	1.99%	94,904
Dec 16, 2025	18.61	18.94	18.10	18.10	17.95	-2.74%	180,928
Dec 15, 2025	18.83	19.92	18.43	18.61	18.46	-1.17%	254,964
Dec 12, 2025	19.08	19.08	18.73	18.83	18.68	-1.31%	200,107
Dec 11, 2025	19.05	19.17	18.93	19.08	18.93	-0.83%	479,331
Dec 10, 2025	19.38	19.38	19.00	19.24	19.09	-0.41%	253,563
Dec 9, 2025	20.00	20.00	19.18	19.32	19.16	-1.53%	357,267
Dec 8, 2025	19.39	19.63	19.05	19.62	19.46	1.34%	799,369
Dec 5, 2025	19.39	19.53	18.97	19.36	19.20	3.03%	666,466
Dec 4, 2025	19.28	19.76	18.78	18.79	18.64	0.05%	435,288
Dec 3, 2025	18.52	18.92	18.52	18.78	18.63	2.94%	239,754
Dec 2, 2025	18.05	18.27	17.84	18.24	18.10	0.52%	257,778
Dec 1, 2025	17.82	18.22	17.82	18.15	18.00	1.74%	104,149
Nov 28, 2025	17.60	17.88	17.60	17.84	17.70	2.46%	113,971
Nov 26, 2025	17.49	17.60	17.41	17.41	17.27	0.01%	164,168
Nov 25, 2025	18.58	18.58	17.27	17.41	17.27	-2.93%	193,526
Nov 24, 2025	17.77	18.11	17.62	17.94	17.79	1.74%	418,221
Nov 21, 2025	17.75	17.85	17.31	17.63	17.49	-0.82%	381,978
Nov 20, 2025	18.10	18.27	17.73	17.78	17.63	-0.80%	114,953
Nov 19, 2025	17.65	17.92	17.61	17.92	17.78	-0.06%	74,044
Nov 18, 2025	18.37	18.37	17.10	17.93	17.79	2.17%	349,537
Nov 17, 2025	18.39	18.39	17.48	17.55	17.41	-0.28%	354,934
Nov 14, 2025	17.27	17.60	17.25	17.60	17.46	2.26%	50,085
Nov 13, 2025	17.10	17.50	17.10	17.21	17.07	-0.24%	154,960
Nov 12, 2025	16.86	17.35	16.86	17.25	17.11	-0.39%	110,916
Nov 11, 2025	17.50	17.59	17.32	17.32	17.18	-0.86%	307,524
Nov 10, 2025	18.47	18.47	16.97	17.47	17.33	2.74%	256,331
Nov 7, 2025	18.14	18.42	16.76	17.00	16.87	-8.19%	953,057
Nov 6, 2025	18.37	18.56	18.27	18.52	18.37	1.09%	95,397
Nov 5, 2025	18.24	18.50	18.24	18.32	18.17	1.39%	157,551
Nov 4, 2025	18.33	18.33	17.92	18.07	17.92	-1.94%	127,203
Nov 3, 2025	18.45	18.68	18.20	18.43	18.28	-0.24%	80,982
Oct 31, 2025	18.05	18.74	18.05	18.47	18.32	0.16%	46,628
Oct 30, 2025	18.25	18.50	18.20	18.44	18.29	1.04%	34,578
Oct 29, 2025	18.32	18.52	18.25	18.25	18.10	0.27%	105,552