ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	21.00	21.64	21.00	21.33	-	1.09%	1,000
Jun 30, 2025	21.02	21.10	20.91	21.10	21.10	0.54%	11,108
Jun 27, 2025	21.63	21.63	20.92	20.99	20.85	-0.07%	62,434
Jun 26, 2025	21.00	21.15	20.72	21.00	20.86	-2.67%	41,313
Jun 25, 2025	20.43	22.71	20.43	21.58	21.43	-0.25%	51,518
Jun 24, 2025	21.49	21.89	21.49	21.63	21.49	-0.87%	98,521
Jun 23, 2025	22.45	22.47	21.74	21.82	21.68	-2.65%	57,370
Jun 20, 2025	22.43	22.53	22.30	22.42	22.27	-0.38%	27,205
Jun 18, 2025	22.96	23.08	22.47	22.50	22.35	-1.79%	32,001
Jun 17, 2025	23.86	23.86	22.90	22.91	22.76	0.50%	5,671
Jun 16, 2025	22.41	22.92	22.41	22.80	22.65	1.71%	8,020
Jun 13, 2025	22.59	22.61	22.37	22.41	22.27	1.55%	4,792
Jun 12, 2025	22.00	22.19	21.98	22.07	21.93	1.01%	8,180
Jun 11, 2025	21.55	21.93	21.51	21.85	21.71	2.68%	16,281
Jun 10, 2025	22.00	22.00	21.28	21.28	21.14	-1.16%	6,048
Jun 9, 2025	21.70	21.86	21.52	21.53	21.39	-0.48%	6,166
Jun 6, 2025	21.26	21.74	21.26	21.63	21.49	1.58%	8,723
Jun 5, 2025	21.50	21.50	21.25	21.30	21.16	-0.62%	8,594
Jun 4, 2025	21.50	21.50	21.14	21.43	21.29	-1.29%	11,846
Jun 3, 2025	21.36	21.74	21.36	21.71	21.57	1.64%	4,726
Jun 2, 2025	20.93	21.47	20.50	21.36	21.22	2.45%	45,194
May 30, 2025	21.02	21.02	20.75	20.85	20.71	-1.14%	52,797
May 29, 2025	21.13	21.21	21.09	21.09	20.95	-0.85%	4,684
May 28, 2025	21.04	21.48	21.04	21.27	21.13	-0.82%	8,078
May 27, 2025	21.68	21.68	20.57	21.45	21.31	-0.83%	10,191
May 23, 2025	21.00	21.66	20.55	21.63	21.48	2.63%	16,103
May 22, 2025	20.98	21.30	20.98	21.07	20.93	-0.75%	10,163
May 21, 2025	20.98	21.71	20.98	21.23	21.09	-0.09%	10,300
May 20, 2025	20.50	21.36	20.50	21.25	21.11	3.76%	41,201
May 19, 2025	20.89	21.10	20.39	20.48	20.35	-1.96%	15,360
May 16, 2025	20.56	20.91	20.56	20.89	20.75	1.63%	16,893
May 15, 2025	19.75	20.61	19.75	20.56	20.42	3.45%	188,314
May 14, 2025	19.97	19.97	19.77	19.87	19.74	-0.90%	18,135
May 13, 2025	19.88	20.07	19.81	20.05	19.92	1.58%	17,913
May 12, 2025	19.85	19.85	19.58	19.74	19.61	2.04%	30,297
May 9, 2025	19.23	19.44	19.22	19.35	19.22	0.08%	10,283
May 8, 2025	19.50	19.68	19.22	19.33	19.20	0.68%	6,900
May 7, 2025	18.95	19.22	18.87	19.20	19.07	1.32%	15,063
May 6, 2025	18.71	19.07	18.67	18.95	18.83	2.43%	9,391
May 5, 2025	18.36	18.69	18.27	18.50	18.38	-1.12%	11,238
May 2, 2025	18.11	18.74	18.10	18.71	18.59	2.97%	9,365
May 1, 2025	18.43	18.77	18.17	18.17	18.05	-1.41%	21,505
Apr 30, 2025	18.55	18.89	18.38	18.43	18.31	-1.71%	11,699
Apr 29, 2025	19.01	19.09	18.75	18.75	18.63	-3.25%	24,431
Apr 28, 2025	18.64	19.47	18.64	19.38	19.25	1.67%	10,825
Apr 25, 2025	19.20	19.21	19.06	19.06	18.94	-0.52%	3,999
Apr 24, 2025	19.32	19.32	19.16	19.16	19.04	-	4,493
Apr 23, 2025	19.73	19.85	19.13	19.16	19.04	-2.34%	9,607
Apr 22, 2025	19.60	19.74	19.57	19.62	19.49	0.87%	8,187
Apr 21, 2025	19.55	19.64	19.27	19.45	19.32	-2.21%	8,051