ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	18.37	18.37	17.10	17.93	17.93	2.17%	253,933
Nov 17, 2025	18.39	18.39	17.48	17.55	17.55	-0.28%	354,934
Nov 14, 2025	17.27	17.60	17.25	17.60	17.60	2.26%	50,085
Nov 13, 2025	17.10	17.50	17.10	17.21	17.21	-0.24%	154,960
Nov 12, 2025	16.86	17.35	16.86	17.25	17.25	-0.39%	110,916
Nov 11, 2025	17.50	17.59	17.32	17.32	17.32	-0.86%	307,524
Nov 10, 2025	18.47	18.47	16.97	17.47	17.47	2.74%	256,331
Nov 7, 2025	18.14	18.42	16.76	17.00	17.00	-8.19%	953,057
Nov 6, 2025	18.37	18.56	18.27	18.52	18.52	1.09%	95,397
Nov 5, 2025	18.24	18.50	18.24	18.32	18.32	1.39%	157,551
Nov 4, 2025	18.33	18.33	17.92	18.07	18.07	-1.94%	127,203
Nov 3, 2025	18.45	18.68	18.20	18.43	18.43	-0.24%	80,982
Oct 31, 2025	18.05	18.74	18.05	18.47	18.47	0.16%	46,628
Oct 30, 2025	18.25	18.50	18.20	18.44	18.44	1.04%	34,578
Oct 29, 2025	18.32	18.52	18.25	18.25	18.25	0.27%	105,552
Oct 28, 2025	18.14	18.21	18.00	18.20	18.20	0.35%	275,864
Oct 27, 2025	18.17	18.30	18.07	18.14	18.14	-0.19%	439,935
Oct 24, 2025	18.40	18.40	18.03	18.17	18.17	-0.60%	196,019
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	18.54	-0.22%	219,993
Sep 25, 2025	18.43	18.75	18.40	18.72	18.58	1.41%	155,171
Sep 24, 2025	18.85	18.90	18.39	18.46	18.33	-1.18%	194,869
Sep 23, 2025	18.50	18.90	18.32	18.68	18.54	2.95%	55,119
Sep 22, 2025	18.00	18.25	17.68	18.15	18.01	0.97%	899,843
Sep 19, 2025	18.22	18.22	17.91	17.97	17.84	-0.11%	546,693
Sep 18, 2025	17.97	18.05	17.94	17.99	17.86	0.28%	128,668
Sep 17, 2025	17.96	18.11	17.86	17.94	17.81	-0.22%	25,997
Sep 16, 2025	17.68	18.12	17.68	17.98	17.85	2.37%	59,584
Sep 15, 2025	17.97	17.97	17.52	17.56	17.44	0.19%	405,395
Sep 12, 2025	17.50	17.79	17.46	17.53	17.40	0.98%	1,384,321
Sep 11, 2025	17.60	18.50	17.12	17.36	17.23	-1.03%	141,509
Sep 10, 2025	18.11	18.11	17.47	17.54	17.41	-3.26%	113,536