ARKAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	60.92	61.20	60.88	61.20	61.20	1.36%	3,044
Oct 12, 2026	60.38	60.38	60.38	60.38	60.38	-2.12%	710
Oct 9, 2026	61.68	61.68	61.68	61.68	61.68	0.65%	1,204
Oct 8, 2026	61.28	61.28	61.28	61.28	61.28	-0.29%	666
Oct 7, 2026	61.46	61.46	61.46	61.46	61.46	-0.48%	550
Oct 6, 2026	61.93	61.98	61.76	61.76	61.76	1.41%	1,510
Oct 5, 2026	60.90	60.90	60.90	60.90	60.90	0.30%	723
Oct 2, 2026	60.87	60.91	60.36	60.72	60.72	-0.66%	2,304
Oct 1, 2026	62.03	62.03	60.84	61.13	61.13	-3.53%	1,088
Sep 30, 2026	63.37	63.37	63.36	63.36	63.36	-0.05%	758
Sep 29, 2026	63.64	63.78	63.39	63.39	63.39	-1.99%	2,114
Sep 28, 2026	64.58	64.68	64.55	64.68	64.68	0.28%	1,173
Sep 25, 2026	64.90	64.90	64.50	64.50	64.50	-0.11%	972
Sep 24, 2026	65.05	65.05	64.57	64.57	64.57	-1.69%	1,010
Sep 23, 2026	65.68	65.68	65.68	65.68	65.68	-1.32%	517
Sep 22, 2026	65.30	66.56	65.00	66.56	66.56	3.35%	1,579
Sep 21, 2026	64.85	64.85	64.40	64.40	64.40	-1.17%	1,282
Sep 16, 2026	65.34	65.34	65.16	65.16	65.16	-1.37%	341
Sep 15, 2026	65.61	66.07	65.61	66.07	66.07	0.07%	2,554
Sep 14, 2026	65.20	66.02	65.20	66.02	66.02	0.24%	1,513
Sep 11, 2026	66.01	66.01	65.86	65.86	65.86	-3.19%	1,143
Sep 10, 2026	68.03	68.03	68.03	68.03	68.03	0.99%	293
Sep 9, 2026	68.39	68.39	67.36	67.36	67.36	-2.36%	717
Sep 8, 2026	69.58	69.58	68.99	68.99	68.99	0.25%	864
Sep 4, 2026	68.96	69.04	68.82	68.82	68.82	-0.25%	3,004
Sep 3, 2026	68.36	68.99	68.36	68.99	68.99	-0.36%	492
Sep 2, 2026	69.24	69.39	69.24	69.24	69.24	-1.77%	1,070
Aug 31, 2026	70.49	70.49	70.49	70.49	70.49	1.86%	1,267
Aug 28, 2026	69.23	69.28	69.12	69.20	69.20	1.26%	1,044
Aug 26, 2026	68.34	68.34	68.34	68.34	68.34	0.10%	288
Aug 25, 2026	68.27	68.27	68.27	68.27	68.27	-1.66%	732
Aug 24, 2026	69.43	69.43	69.43	69.43	69.43	-0.03%	784
Aug 21, 2026	69.45	69.45	69.45	69.45	69.45	1.02%	553
Aug 20, 2026	68.66	68.80	68.66	68.75	68.75	-2.05%	1,243
Aug 18, 2026	70.25	70.25	70.19	70.19	70.19	-1.89%	890
Aug 17, 2026	71.54	71.54	71.54	71.54	71.54	-0.64%	262
Aug 14, 2026	71.75	72.00	71.75	72.00	72.00	0.27%	492
Aug 12, 2026	72.19	72.19	71.81	71.81	71.81	-0.03%	1,032
Aug 11, 2026	71.84	71.84	71.84	71.84	71.84	0.76%	590
Aug 10, 2026	71.15	71.29	71.15	71.29	71.29	0.51%	1,067
Aug 7, 2026	70.93	70.93	70.93	70.93	70.93	0.04%	249
Aug 6, 2026	70.90	70.90	70.90	70.90	70.90	0.11%	311
Aug 5, 2026	71.01	71.01	70.58	70.82	70.82	-0.06%	1,232
Aug 4, 2026	70.22	70.86	70.22	70.86	70.86	0.48%	775
Aug 3, 2026	70.39	70.52	70.39	70.52	70.52	3.86%	1,070
Jul 31, 2026	68.30	68.30	67.90	67.90	67.90	-3.74%	717
Jul 30, 2026	71.49	71.49	70.17	70.54	70.54	6.72%	992
Jul 29, 2026	66.10	66.10	66.09	66.10	66.10	1.80%	1,059
Jul 28, 2026	64.75	64.93	64.60	64.93	64.93	2.72%	1,257
Jul 27, 2026	63.45	63.45	63.12	63.21	63.21	-0.51%	1,385