ARKAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	67.22	67.22	66.11	66.11	66.11	-0.71%	1,122
Mar 27, 2026	66.48	67.30	66.48	66.59	66.58	2.68%	1,861
Mar 26, 2026	64.19	64.94	64.12	64.85	64.85	1.82%	2,237
Mar 25, 2026	64.64	64.64	63.54	63.69	63.69	1.56%	3,408
Mar 24, 2026	61.44	63.08	61.44	62.71	62.71	1.89%	5,294
Mar 23, 2026	61.61	62.99	60.64	61.55	61.55	6.86%	17,801
Mar 20, 2026	58.70	59.05	57.59	57.59	57.59	-2.42%	9,613
Mar 19, 2026	58.40	59.75	58.40	59.02	59.02	-4.51%	3,073
Mar 18, 2026	61.09	62.11	60.95	61.81	61.81	-4.67%	7,928
Mar 17, 2026	63.97	65.28	63.97	64.84	64.84	2.92%	2,718
Mar 16, 2026	62.93	63.04	62.74	63.00	63.00	1.40%	3,489
Mar 13, 2026	64.25	64.50	62.13	62.13	62.13	-4.19%	2,092
Mar 12, 2026	64.06	64.88	63.87	64.85	64.85	1.72%	3,620
Mar 11, 2026	63.46	63.75	62.89	63.75	63.75	1.60%	2,232
Mar 10, 2026	62.54	63.32	62.54	62.74	62.74	2.17%	3,577
Mar 9, 2026	60.68	61.41	60.10	61.41	61.41	0.42%	4,170
Mar 6, 2026	61.50	61.69	60.90	61.16	61.16	-5.61%	2,388
Mar 5, 2026	65.57	65.78	64.43	64.79	64.79	-2.19%	5,016
Mar 4, 2026	65.53	66.51	65.02	66.24	66.24	1.69%	2,131
Mar 3, 2026	63.89	65.27	63.89	65.14	65.14	-4.02%	3,509
Mar 2, 2026	66.91	68.15	66.91	67.87	67.87	-6.74%	6,339
Feb 27, 2026	71.80	72.98	71.25	72.77	72.77	0.44%	3,965
Feb 26, 2026	73.81	74.26	72.18	72.45	72.45	1.63%	2,319
Feb 25, 2026	71.56	71.56	71.01	71.29	71.29	-1.54%	4,195
Feb 24, 2026	71.80	72.40	71.80	72.40	72.40	2.90%	2,653
Feb 23, 2026	70.67	70.67	70.36	70.36	70.36	-1.31%	1,155
Feb 20, 2026	71.63	71.63	71.29	71.29	71.29	0.88%	2,640
Feb 19, 2026	70.91	71.36	70.50	70.67	70.67	-2.22%	6,791
Feb 18, 2026	71.76	72.58	71.76	72.28	72.28	-2.76%	3,729
Feb 17, 2026	73.08	74.36	72.59	74.33	74.33	-1.98%	2,533
Feb 13, 2026	75.77	75.88	75.54	75.83	75.83	-2.31%	1,926
Feb 12, 2026	79.01	79.36	77.34	77.62	77.62	-0.44%	10,014
Feb 11, 2026	77.53	78.01	77.53	77.97	77.97	0.66%	3,246
Feb 10, 2026	76.75	77.89	76.54	77.45	77.45	10.45%	5,379
Feb 9, 2026	70.34	70.58	69.80	70.13	70.13	2.93%	5,728
Feb 6, 2026	68.18	68.42	68.06	68.13	68.13	0.09%	1,487
Feb 5, 2026	68.20	68.43	67.64	68.07	68.07	0.38%	6,391
Feb 4, 2026	67.65	68.09	67.39	67.81	67.81	8.74%	7,825
Feb 3, 2026	59.62	62.36	59.62	62.36	62.36	2.97%	8,069
Feb 2, 2026	59.85	60.72	59.85	60.56	60.56	0.37%	4,412
Jan 30, 2026	60.80	60.80	60.02	60.34	60.34	-2.76%	3,709
Jan 29, 2026	62.24	62.24	61.12	62.05	62.05	1.52%	10,059
Jan 28, 2026	61.63	61.83	60.90	61.12	61.12	0.61%	9,346
Jan 27, 2026	60.65	60.81	60.46	60.75	60.75	-1.44%	3,563
Jan 26, 2026	61.49	61.90	61.33	61.64	61.64	0.03%	6,676
Jan 23, 2026	60.97	61.62	60.72	61.62	61.62	1.35%	3,737
Jan 22, 2026	60.47	61.01	60.27	60.80	60.80	2.53%	27,843
Jan 21, 2026	58.12	59.47	58.06	59.30	59.30	5.12%	26,398
Jan 20, 2026	57.29	57.38	56.28	56.41	56.41	-4.08%	12,203
Jan 16, 2026	58.95	58.95	58.58	58.81	58.81	-4.54%	4,724