ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	17.00	17.55	16.95	17.41	-	2.59%	5,033
Feb 9, 2026	16.71	17.20	16.71	16.97	16.97	1.56%	160,598
Feb 6, 2026	17.60	17.60	15.50	16.71	16.71	-9.97%	680,454
Feb 5, 2026	19.34	19.34	18.55	18.56	18.56	-4.03%	35,986
Feb 4, 2026	18.46	19.35	18.46	19.34	19.34	4.48%	64,064
Feb 3, 2026	18.16	18.55	18.11	18.51	18.51	1.93%	44,367
Feb 2, 2026	18.89	18.89	17.90	18.16	18.16	-2.31%	145,155
Jan 30, 2026	18.80	18.80	18.24	18.59	18.59	-0.77%	93,367
Jan 29, 2026	18.91	19.22	18.60	18.73	18.73	0.02%	123,811
Jan 28, 2026	18.44	18.83	18.38	18.73	18.73	1.51%	162,266
Jan 27, 2026	18.38	19.01	18.38	18.45	18.45	0.39%	612,690
Jan 26, 2026	19.39	19.39	18.38	18.38	18.38	-0.48%	120,398
Jan 23, 2026	18.23	18.54	18.19	18.47	18.47	1.53%	229,852
Jan 22, 2026	18.60	18.60	18.00	18.19	18.19	-1.38%	153,198
Jan 21, 2026	17.71	18.46	17.71	18.45	18.45	4.33%	121,688
Jan 20, 2026	17.70	17.72	17.24	17.68	17.68	3.51%	67,136
Jan 16, 2026	16.65	17.09	16.65	17.08	17.08	2.13%	414,427
Jan 15, 2026	16.73	17.40	16.53	16.72	16.72	-0.16%	901,475
Jan 14, 2026	17.21	17.21	16.75	16.75	16.75	-1.38%	384,169
Jan 13, 2026	17.30	17.58	16.99	16.99	16.99	-1.82%	778,305
Jan 12, 2026	16.60	17.30	16.60	17.30	17.30	2.61%	87,447
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