ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	20.93	21.47	20.50	21.36	21.36	2.45%	45,194
May 30, 2025	21.02	21.02	20.75	20.85	20.85	-1.14%	52,797
May 29, 2025	21.13	21.21	21.09	21.09	21.09	-0.85%	4,684
May 28, 2025	21.04	21.48	21.04	21.27	21.27	-0.82%	8,078
May 27, 2025	21.68	21.68	20.57	21.45	21.45	-0.83%	10,191
May 23, 2025	21.00	21.66	20.55	21.63	21.63	2.63%	16,103
May 22, 2025	20.98	21.30	20.98	21.07	21.07	-0.75%	10,163
May 21, 2025	20.98	21.71	20.98	21.23	21.23	-0.09%	10,300
May 20, 2025	20.50	21.36	20.50	21.25	21.25	3.76%	41,201
May 19, 2025	20.89	21.10	20.39	20.48	20.48	-1.96%	15,360
May 16, 2025	20.56	20.91	20.56	20.89	20.89	1.63%	16,893
May 15, 2025	19.75	20.61	19.75	20.56	20.56	3.45%	188,314
May 14, 2025	19.97	19.97	19.77	19.87	19.87	-0.90%	18,135
May 13, 2025	19.88	20.07	19.81	20.05	20.05	1.58%	17,913
May 12, 2025	19.85	19.85	19.58	19.74	19.74	2.04%	30,297
May 9, 2025	19.23	19.44	19.22	19.35	19.35	0.08%	10,283
May 8, 2025	19.50	19.68	19.22	19.33	19.33	0.68%	6,900
May 7, 2025	18.95	19.22	18.87	19.20	19.20	1.32%	15,063
May 6, 2025	18.71	19.07	18.67	18.95	18.95	2.43%	9,391
May 5, 2025	18.36	18.69	18.27	18.50	18.50	-1.12%	11,238
May 2, 2025	18.11	18.74	18.10	18.71	18.71	2.97%	9,365
May 1, 2025	18.43	18.77	18.17	18.17	18.17	-1.41%	21,505
Apr 30, 2025	18.55	18.89	18.38	18.43	18.43	-1.71%	11,699
Apr 29, 2025	19.01	19.09	18.75	18.75	18.75	-3.25%	24,431
Apr 28, 2025	18.64	19.47	18.64	19.38	19.38	1.67%	10,825
Apr 25, 2025	19.20	19.21	19.06	19.06	19.06	-0.52%	3,999
Apr 24, 2025	19.32	19.32	19.16	19.16	19.16	-	4,493
Apr 23, 2025	19.73	19.85	19.13	19.16	19.16	-2.34%	9,607
Apr 22, 2025	19.60	19.74	19.57	19.62	19.62	0.87%	8,187
Apr 21, 2025	19.55	19.64	19.27	19.45	19.45	-2.21%	8,051
Apr 17, 2025	19.54	19.96	19.46	19.89	19.89	3.43%	12,512
Apr 16, 2025	18.82	19.27	18.74	19.23	19.23	4.57%	9,584
Apr 15, 2025	18.32	18.52	18.32	18.39	18.39	0.38%	8,776
Apr 14, 2025	18.36	18.51	18.04	18.32	18.32	1.16%	13,830
Apr 11, 2025	17.59	18.20	17.47	18.11	18.11	4.14%	11,802
Apr 10, 2025	17.43	17.54	16.99	17.39	17.39	-4.30%	67,441
Apr 9, 2025	15.05	18.28	15.05	18.17	18.17	8.62%	32,718
Apr 8, 2025	17.70	17.86	16.60	16.73	16.73	-5.00%	26,246
Apr 7, 2025	15.58	18.00	15.58	17.61	17.61	-2.76%	22,957
Apr 4, 2025	18.99	18.99	17.71	18.11	18.11	-9.31%	84,598
Apr 3, 2025	20.55	20.82	19.76	19.97	19.97	-3.71%	45,930
Apr 2, 2025	20.57	20.86	20.55	20.74	20.74	1.67%	18,821
Apr 1, 2025	20.00	20.40	19.98	20.40	20.40	1.59%	33,122
Mar 31, 2025	19.83	20.15	19.83	20.08	20.08	0.30%	12,104
Mar 28, 2025	19.91	20.14	19.90	20.02	19.89	-0.05%	11,276
Mar 27, 2025	19.93	20.03	19.90	20.03	19.90	-1.08%	33,431
Mar 26, 2025	20.00	20.36	20.00	20.25	20.12	2.42%	72,039
Mar 25, 2025	19.94	19.94	19.75	19.77	19.64	0.05%	3,259
Mar 24, 2025	19.75	20.01	19.75	19.76	19.63	1.30%	618,258
Mar 21, 2025	19.30	19.57	19.30	19.51	19.38	-0.32%	30,376