ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	19.64	19.96	19.62	19.95	19.95	1.23%	8,703
Jul 23, 2025	19.70	19.78	19.62	19.71	19.71	-0.01%	19,618
Jul 22, 2025	19.80	19.83	19.63	19.71	19.71	0.30%	12,990
Jul 21, 2025	19.82	19.82	19.55	19.65	19.65	-0.85%	5,514
Jul 18, 2025	19.44	19.86	19.44	19.82	19.82	1.91%	7,374
Jul 17, 2025	19.52	19.68	19.45	19.45	19.45	-1.13%	22,899
Jul 16, 2025	19.92	19.92	19.55	19.67	19.67	-2.48%	12,164
Jul 15, 2025	20.30	20.32	20.08	20.17	20.17	-0.46%	20,319
Jul 14, 2025	20.23	20.28	20.15	20.26	20.26	0.48%	3,889
Jul 11, 2025	20.11	20.25	20.03	20.17	20.17	0.23%	6,053
Jul 10, 2025	20.38	20.38	20.00	20.12	20.12	-1.37%	8,704
Jul 9, 2025	19.78	20.48	19.78	20.40	20.40	-	9,840
Jul 8, 2025	20.09	20.74	20.09	20.40	20.40	2.18%	6,464
Jul 7, 2025	20.03	20.16	19.81	19.96	19.96	-1.51%	28,166
Jul 3, 2025	20.45	20.45	20.23	20.27	20.27	-1.12%	14,916
Jul 2, 2025	20.85	20.85	20.50	20.50	20.50	-1.67%	12,050
Jul 1, 2025	21.00	21.64	20.85	20.85	20.85	-1.19%	4,248
Jun 30, 2025	21.02	21.10	20.91	21.10	21.10	0.54%	11,108
Jun 27, 2025	21.63	21.63	20.92	20.99	20.85	-0.07%	62,434
Jun 26, 2025	21.00	21.15	20.72	21.00	20.86	-2.67%	41,313
Jun 25, 2025	20.43	22.71	20.43	21.58	21.43	-0.25%	51,518
Jun 24, 2025	21.49	21.89	21.49	21.63	21.49	-0.87%	98,521
Jun 23, 2025	22.45	22.47	21.74	21.82	21.68	-2.65%	57,370
Jun 20, 2025	22.43	22.53	22.30	22.42	22.27	-0.38%	27,205
Jun 18, 2025	22.96	23.08	22.47	22.50	22.35	-1.79%	32,001
Jun 17, 2025	23.86	23.86	22.90	22.91	22.76	0.50%	5,671
Jun 16, 2025	22.41	22.92	22.41	22.80	22.65	1.71%	8,020
Jun 13, 2025	22.59	22.61	22.37	22.41	22.27	1.55%	4,792
Jun 12, 2025	22.00	22.19	21.98	22.07	21.93	1.01%	8,180
Jun 11, 2025	21.55	21.93	21.51	21.85	21.71	2.68%	16,281
Jun 10, 2025	22.00	22.00	21.28	21.28	21.14	-1.16%	6,048
Jun 9, 2025	21.70	21.86	21.52	21.53	21.39	-0.48%	6,166
Jun 6, 2025	21.26	21.74	21.26	21.63	21.49	1.58%	8,723
Jun 5, 2025	21.50	21.50	21.25	21.30	21.16	-0.62%	8,594
Jun 4, 2025	21.50	21.50	21.14	21.43	21.29	-1.29%	11,846
Jun 3, 2025	21.36	21.74	21.36	21.71	21.57	1.64%	4,726
Jun 2, 2025	20.93	21.47	20.50	21.36	21.22	2.45%	45,194
May 30, 2025	21.02	21.02	20.75	20.85	20.71	-1.14%	52,797
May 29, 2025	21.13	21.21	21.09	21.09	20.95	-0.85%	4,684
May 28, 2025	21.04	21.48	21.04	21.27	21.13	-0.82%	8,078
May 27, 2025	21.68	21.68	20.57	21.45	21.31	-0.83%	10,191
May 23, 2025	21.00	21.66	20.55	21.63	21.48	2.63%	16,103
May 22, 2025	20.98	21.30	20.98	21.07	20.93	-0.75%	10,163
May 21, 2025	20.98	21.71	20.98	21.23	21.09	-0.09%	10,300
May 20, 2025	20.50	21.36	20.50	21.25	21.11	3.76%	41,201
May 19, 2025	20.89	21.10	20.39	20.48	20.35	-1.96%	15,360
May 16, 2025	20.56	20.91	20.56	20.89	20.75	1.63%	16,893
May 15, 2025	19.75	20.61	19.75	20.56	20.42	3.45%	188,314
May 14, 2025	19.97	19.97	19.77	19.87	19.74	-0.90%	18,135
May 13, 2025	19.88	20.07	19.81	20.05	19.92	1.58%	17,913