ARC Resources Ltd. (AETUF)
OTCMKTS
· Delayed Price · Currency is USD
19.06
-0.10 (-0.52%)
Apr 25, 2025, 4:00 PM EDT
ARC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 19.25 | 19.57 | 19.25 | 19.57 | 19.44 | 1.56% | 15,259 |
| Mar 19, 2025 | 18.91 | 19.37 | 18.85 | 19.27 | 19.14 | 2.17% | 24,093 |
| Mar 18, 2025 | 19.01 | 19.01 | 18.80 | 18.86 | 18.74 | 0.16% | 5,861 |
| Mar 17, 2025 | 18.88 | 18.90 | 18.75 | 18.83 | 18.71 | 2.45% | 33,801 |
| Mar 14, 2025 | 18.11 | 18.38 | 17.98 | 18.38 | 18.26 | 2.32% | 4,672 |
| Mar 13, 2025 | 18.27 | 18.30 | 17.93 | 17.96 | 17.85 | -2.04% | 26,050 |
| Mar 12, 2025 | 17.13 | 18.58 | 17.13 | 18.34 | 18.22 | 3.02% | 7,301 |
| Mar 11, 2025 | 17.50 | 17.87 | 17.50 | 17.80 | 17.68 | 2.95% | 18,287 |
| Mar 10, 2025 | 17.09 | 17.36 | 16.95 | 17.29 | 17.18 | -1.26% | 14,284 |
| Mar 7, 2025 | 17.58 | 17.63 | 17.19 | 17.51 | 17.40 | 0.48% | 9,348 |
| Mar 6, 2025 | 17.30 | 17.60 | 17.22 | 17.43 | 17.31 | -0.98% | 15,859 |
| Mar 5, 2025 | 17.60 | 17.62 | 17.23 | 17.60 | 17.48 | -0.68% | 56,330 |
| Mar 4, 2025 | 17.44 | 17.76 | 16.90 | 17.72 | 17.60 | 1.68% | 80,271 |
| Mar 3, 2025 | 18.10 | 18.58 | 17.29 | 17.43 | 17.31 | -5.26% | 17,845 |
| Feb 28, 2025 | 18.28 | 18.44 | 18.28 | 18.40 | 18.27 | 0.03% | 359,100 |
| Feb 27, 2025 | 18.57 | 18.57 | 18.39 | 18.39 | 18.27 | -1.66% | 6,053 |
| Feb 26, 2025 | 18.38 | 18.70 | 18.29 | 18.70 | 18.58 | 0.92% | 7,809 |
| Feb 25, 2025 | 18.79 | 18.79 | 18.45 | 18.53 | 18.41 | -2.83% | 6,427 |
| Feb 24, 2025 | 19.15 | 19.16 | 18.89 | 19.07 | 18.95 | 0.10% | 9,576 |
| Feb 21, 2025 | 19.40 | 19.40 | 18.99 | 19.05 | 18.93 | -1.80% | 5,300 |
| Feb 20, 2025 | 18.90 | 19.40 | 18.90 | 19.40 | 19.27 | 2.16% | 14,178 |
| Feb 19, 2025 | 18.93 | 18.99 | 18.78 | 18.99 | 18.87 | 0.29% | 4,780 |
| Feb 18, 2025 | 17.98 | 19.06 | 17.98 | 18.94 | 18.81 | 0.99% | 16,464 |
| Feb 14, 2025 | 19.01 | 19.02 | 18.68 | 18.75 | 18.63 | -0.64% | 6,625 |
| Feb 13, 2025 | 18.37 | 19.05 | 18.37 | 18.87 | 18.75 | 3.17% | 18,066 |