ARC Resources Ltd. (AETUF)
OTCMKTS · Delayed Price · Currency is USD
18.17
-0.11 (-0.60%)
Oct 24, 2025, 3:56 PM EDT
ARC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.40 | 18.40 | 18.03 | 18.17 | 18.17 | -0.60% | 19,098 |
| Oct 23, 2025 | 18.53 | 18.53 | 18.28 | 18.28 | 18.28 | -0.33% | 75,894 |
| Oct 22, 2025 | 17.83 | 18.34 | 17.83 | 18.34 | 18.34 | 1.72% | 169,438 |
| Oct 21, 2025 | 17.97 | 18.06 | 17.84 | 18.03 | 18.03 | -0.21% | 14,484 |
| Oct 20, 2025 | 17.45 | 18.20 | 17.45 | 18.07 | 18.07 | 1.76% | 157,039 |
| Oct 17, 2025 | 17.71 | 17.84 | 17.63 | 17.76 | 17.76 | 0.48% | 222,629 |
| Oct 16, 2025 | 18.02 | 18.14 | 17.65 | 17.67 | 17.67 | -2.16% | 21,425 |
| Oct 15, 2025 | 18.26 | 18.40 | 18.04 | 18.06 | 18.06 | -1.00% | 165,067 |
| Oct 14, 2025 | 18.24 | 18.39 | 18.19 | 18.24 | 18.24 | -2.55% | 256,080 |
| Oct 13, 2025 | 17.64 | 18.74 | 17.64 | 18.72 | 18.72 | 0.65% | 21,159 |
| Oct 10, 2025 | 18.95 | 18.95 | 18.53 | 18.60 | 18.60 | -1.33% | 356,781 |
| Oct 9, 2025 | 19.16 | 19.16 | 18.80 | 18.85 | 18.85 | -1.46% | 239,079 |
| Oct 8, 2025 | 19.17 | 19.17 | 18.98 | 19.13 | 19.13 | -0.21% | 80,790 |
| Oct 7, 2025 | 18.92 | 19.17 | 18.75 | 19.17 | 19.17 | 1.71% | 110,845 |
| Oct 6, 2025 | 18.92 | 19.14 | 18.83 | 18.85 | 18.85 | -0.39% | 236,211 |
| Oct 3, 2025 | 18.43 | 18.92 | 18.36 | 18.92 | 18.92 | 2.40% | 212,528 |
| Oct 2, 2025 | 18.54 | 18.65 | 18.44 | 18.48 | 18.48 | -0.18% | 152,717 |
| Oct 1, 2025 | 18.20 | 18.52 | 18.19 | 18.51 | 18.51 | 1.52% | 167,577 |
| Sep 30, 2025 | 18.39 | 18.39 | 18.15 | 18.23 | 18.23 | -1.45% | 284,279 |
| Sep 29, 2025 | 18.57 | 19.00 | 18.43 | 18.50 | 18.50 | -0.95% | 380,497 |
| Sep 26, 2025 | 18.78 | 18.97 | 18.65 | 18.68 | 18.68 | -0.22% | 219,993 |
| Sep 25, 2025 | 18.43 | 18.75 | 18.40 | 18.72 | 18.72 | 1.41% | 155,171 |
| Sep 24, 2025 | 18.85 | 18.90 | 18.39 | 18.46 | 18.46 | -1.18% | 194,869 |
| Sep 23, 2025 | 18.50 | 18.90 | 18.32 | 18.68 | 18.68 | 2.95% | 55,119 |
| Sep 22, 2025 | 18.00 | 18.25 | 17.68 | 18.15 | 18.15 | 0.97% | 899,843 |
| Sep 19, 2025 | 18.22 | 18.22 | 17.91 | 17.97 | 17.97 | -0.11% | 546,693 |
| Sep 18, 2025 | 17.97 | 18.05 | 17.94 | 17.99 | 17.99 | 0.28% | 128,668 |
| Sep 17, 2025 | 17.96 | 18.11 | 17.86 | 17.94 | 17.94 | -0.22% | 25,997 |
| Sep 16, 2025 | 17.68 | 18.12 | 17.68 | 17.98 | 17.98 | 2.37% | 59,584 |
| Sep 15, 2025 | 17.97 | 17.97 | 17.52 | 17.56 | 17.56 | 0.19% | 405,395 |
| Sep 12, 2025 | 17.50 | 17.79 | 17.46 | 17.53 | 17.53 | 0.98% | 1,384,321 |
| Sep 11, 2025 | 17.60 | 18.50 | 17.12 | 17.36 | 17.36 | -1.03% | 141,509 |
| Sep 10, 2025 | 18.11 | 18.11 | 17.47 | 17.54 | 17.54 | -3.26% | 113,536 |
| Sep 9, 2025 | 18.42 | 18.63 | 18.13 | 18.13 | 18.13 | -1.60% | 32,243 |
| Sep 8, 2025 | 18.55 | 18.56 | 18.38 | 18.43 | 18.43 | -0.62% | 14,156 |
| Sep 5, 2025 | 19.00 | 19.00 | 18.46 | 18.54 | 18.54 | -2.83% | 42,100 |
| Sep 4, 2025 | 18.88 | 19.15 | 18.88 | 19.08 | 19.08 | 0.85% | 21,232 |
| Sep 3, 2025 | 19.14 | 19.18 | 18.90 | 18.92 | 18.92 | -1.77% | 44,623 |
| Sep 2, 2025 | 19.17 | 19.30 | 19.17 | 19.26 | 19.26 | -0.05% | 51,732 |
| Aug 29, 2025 | 19.17 | 19.27 | 19.15 | 19.27 | 19.27 | 1.13% | 48,512 |
| Aug 28, 2025 | 18.95 | 19.12 | 18.95 | 19.05 | 19.05 | 0.03% | 10,297 |
| Aug 27, 2025 | 18.91 | 19.15 | 18.91 | 19.05 | 19.05 | 0.75% | 324,395 |
| Aug 26, 2025 | 18.80 | 19.07 | 18.80 | 18.91 | 18.91 | -0.99% | 29,548 |
| Aug 25, 2025 | 19.48 | 19.48 | 19.10 | 19.10 | 19.10 | -1.97% | 22,555 |
| Aug 22, 2025 | 19.50 | 19.67 | 19.47 | 19.48 | 19.48 | 0.57% | 22,156 |
| Aug 21, 2025 | 19.08 | 19.39 | 19.08 | 19.37 | 19.37 | 1.20% | 18,525 |
| Aug 20, 2025 | 19.15 | 19.19 | 18.98 | 19.14 | 19.14 | 0.32% | 5,561 |
| Aug 19, 2025 | 19.29 | 19.29 | 19.08 | 19.08 | 19.08 | -1.75% | 4,327 |
| Aug 18, 2025 | 19.40 | 19.49 | 19.29 | 19.42 | 19.42 | -0.82% | 15,083 |
| Aug 15, 2025 | 19.61 | 19.61 | 19.51 | 19.58 | 19.58 | -0.20% | 9,053 |