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
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 |