ARKAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	61.74	61.85	61.72	61.72	61.72	-2.99%	2,872
Jul 17, 2026	63.62	64.42	63.51	63.62	63.62	-1.71%	1,810
Jul 16, 2026	64.88	64.88	64.72	64.73	64.73	1.63%	2,034
Jul 15, 2026	63.69	63.69	63.69	63.69	63.69	-2.19%	913
Jul 14, 2026	65.91	66.05	65.12	65.12	65.12	2.37%	2,528
Jul 13, 2026	63.51	63.75	63.51	63.61	63.61	2.28%	2,267
Jul 10, 2026	62.00	62.45	61.85	62.19	62.19	0.82%	3,437
Jul 9, 2026	61.65	61.69	61.56	61.69	61.69	-1.30%	1,476
Jul 8, 2026	62.80	62.80	61.75	62.50	62.50	-0.70%	1,329
Jul 7, 2026	63.60	63.60	62.94	62.94	62.94	-1.70%	993
Jul 6, 2026	63.88	64.03	63.88	64.03	64.03	-1.16%	936
Jul 2, 2026	64.99	64.99	64.78	64.78	64.78	1.68%	575
Jul 1, 2026	63.63	63.71	63.63	63.71	63.71	1.53%	2,676
Jun 30, 2026	62.44	62.78	62.44	62.75	62.75	0.73%	1,933
Jun 29, 2026	62.03	62.37	61.88	62.30	62.30	-2.24%	1,448
Jun 26, 2026	63.73	63.73	63.73	63.73	63.73	-2.19%	594
Jun 24, 2026	65.31	65.31	65.10	65.15	65.15	0.90%	660
Jun 23, 2026	64.57	64.57	64.57	64.57	64.57	-2.26%	610
Jun 22, 2026	65.59	66.31	65.59	66.07	66.07	0.24%	626
Jun 18, 2026	65.60	65.91	65.60	65.91	65.91	-2.32%	1,164
Jun 17, 2026	68.41	68.74	67.47	67.47	67.47	-0.10%	2,472
Jun 15, 2026	67.54	67.54	67.54	67.54	67.54	1.89%	418
Jun 12, 2026	66.12	66.28	65.73	66.28	66.28	-1.84%	905
Jun 11, 2026	67.23	67.65	66.77	67.52	67.52	3.04%	1,784
Jun 10, 2026	66.09	66.09	65.53	65.53	65.53	-1.90%	1,006
Jun 9, 2026	66.67	66.80	66.67	66.80	66.80	0.52%	486
Jun 8, 2026	66.93	66.93	66.45	66.45	66.45	-2.99%	1,329
Jun 5, 2026	70.30	70.30	68.50	68.50	68.50	-3.65%	1,768
Jun 4, 2026	71.42	71.42	71.00	71.10	71.10	-2.56%	1,521
Jun 3, 2026	72.18	73.00	72.18	72.96	72.96	1.88%	4,512
Jun 2, 2026	71.33	71.61	71.33	71.61	71.61	1.38%	1,029
Jun 1, 2026	70.66	70.66	70.64	70.64	70.64	-1.34%	716
May 29, 2026	71.60	71.60	71.60	71.60	71.60	1.88%	279
May 28, 2026	70.28	70.28	70.28	70.28	70.28	1.84%	198
May 26, 2026	68.94	69.50	68.94	69.01	69.01	0.98%	1,293
May 22, 2026	68.34	68.34	68.34	68.34	68.34	-0.28%	648
May 21, 2026	66.77	68.53	66.77	68.53	68.53	1.61%	1,702
May 20, 2026	70.71	71.03	70.71	71.00	67.44	0.82%	914
May 19, 2026	70.36	70.42	70.36	70.42	66.89	-2.80%	789
May 18, 2026	72.55	72.55	72.45	72.45	68.82	-0.02%	568
May 15, 2026	72.47	72.47	72.47	72.47	68.84	-1.90%	3,099
May 12, 2026	73.73	73.87	73.73	73.87	70.17	-3.48%	481
May 11, 2026	76.80	76.80	76.53	76.53	72.70	3.17%	874
May 8, 2026	73.89	74.18	73.89	74.18	70.46	2.38%	591
May 7, 2026	74.24	74.45	72.45	72.45	68.82	-4.10%	2,368
May 6, 2026	75.10	75.70	75.10	75.55	71.77	3.32%	2,096
May 5, 2026	73.47	73.47	73.12	73.12	69.46	1.74%	1,681
May 4, 2026	72.92	72.98	71.87	71.87	68.27	-1.04%	1,736
May 1, 2026	73.42	73.42	72.63	72.63	68.99	-0.34%	937
Apr 30, 2026	72.88	72.88	72.84	72.88	69.22	2.14%	2,574