ARC Resources Ltd. (AETUF)
OTCMKTS · Delayed Price · Currency is USD
19.64
-0.31 (-1.56%)
Jul 25, 2025, 3:48 PM EDT

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202519.6419.9619.6219.9519.951.23%8,703
Jul 23, 202519.7019.7819.6219.7119.71-0.01%19,618
Jul 22, 202519.8019.8319.6319.7119.710.30%12,990
Jul 21, 202519.8219.8219.5519.6519.65-0.85%5,514
Jul 18, 202519.4419.8619.4419.8219.821.91%7,374
Jul 17, 202519.5219.6819.4519.4519.45-1.13%22,899
Jul 16, 202519.9219.9219.5519.6719.67-2.48%12,164
Jul 15, 202520.3020.3220.0820.1720.17-0.46%20,319
Jul 14, 202520.2320.2820.1520.2620.260.48%3,889
Jul 11, 202520.1120.2520.0320.1720.170.23%6,053
Jul 10, 202520.3820.3820.0020.1220.12-1.37%8,704
Jul 9, 202519.7820.4819.7820.4020.40-9,840
Jul 8, 202520.0920.7420.0920.4020.402.18%6,464
Jul 7, 202520.0320.1619.8119.9619.96-1.51%28,166
Jul 3, 202520.4520.4520.2320.2720.27-1.12%14,916
Jul 2, 202520.8520.8520.5020.5020.50-1.67%12,050
Jul 1, 202521.0021.6420.8520.8520.85-1.19%4,248
Jun 30, 202521.0221.1020.9121.1021.100.54%11,108
Jun 27, 202521.6321.6320.9220.9920.85-0.07%62,434
Jun 26, 202521.0021.1520.7221.0020.86-2.67%41,313
Jun 25, 202520.4322.7120.4321.5821.43-0.25%51,518
Jun 24, 202521.4921.8921.4921.6321.49-0.87%98,521
Jun 23, 202522.4522.4721.7421.8221.68-2.65%57,370
Jun 20, 202522.4322.5322.3022.4222.27-0.38%27,205
Jun 18, 202522.9623.0822.4722.5022.35-1.79%32,001
Jun 17, 202523.8623.8622.9022.9122.760.50%5,671
Jun 16, 202522.4122.9222.4122.8022.651.71%8,020
Jun 13, 202522.5922.6122.3722.4122.271.55%4,792
Jun 12, 202522.0022.1921.9822.0721.931.01%8,180
Jun 11, 202521.5521.9321.5121.8521.712.68%16,281
Jun 10, 202522.0022.0021.2821.2821.14-1.16%6,048
Jun 9, 202521.7021.8621.5221.5321.39-0.48%6,166
Jun 6, 202521.2621.7421.2621.6321.491.58%8,723
Jun 5, 202521.5021.5021.2521.3021.16-0.62%8,594
Jun 4, 202521.5021.5021.1421.4321.29-1.29%11,846
Jun 3, 202521.3621.7421.3621.7121.571.64%4,726
Jun 2, 202520.9321.4720.5021.3621.222.45%45,194
May 30, 202521.0221.0220.7520.8520.71-1.14%52,797
May 29, 202521.1321.2121.0921.0920.95-0.85%4,684
May 28, 202521.0421.4821.0421.2721.13-0.82%8,078
May 27, 202521.6821.6820.5721.4521.31-0.83%10,191
May 23, 202521.0021.6620.5521.6321.482.63%16,103
May 22, 202520.9821.3020.9821.0720.93-0.75%10,163
May 21, 202520.9821.7120.9821.2321.09-0.09%10,300
May 20, 202520.5021.3620.5021.2521.113.76%41,201
May 19, 202520.8921.1020.3920.4820.35-1.96%15,360
May 16, 202520.5620.9120.5620.8920.751.63%16,893
May 15, 202519.7520.6119.7520.5620.423.45%188,314
May 14, 202519.9719.9719.7719.8719.74-0.90%18,135
May 13, 202519.8820.0719.8120.0519.921.58%17,913