ARKAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	72.02	72.02	71.13	71.35	67.78	-2.47%	1,563
Apr 28, 2026	73.16	73.16	73.16	73.16	69.50	0.65%	458
Apr 27, 2026	72.81	72.81	72.47	72.69	69.04	0.52%	1,337
Apr 24, 2026	72.31	72.31	72.31	72.31	68.69	0.83%	283
Apr 23, 2026	72.32	72.32	70.97	71.72	68.13	-1.32%	1,273
Apr 22, 2026	72.29	72.68	72.29	72.68	69.04	0.90%	970
Apr 21, 2026	72.73	72.80	71.73	72.03	68.42	-1.46%	1,770
Apr 20, 2026	72.87	73.10	72.76	73.10	69.44	-0.22%	945
Apr 17, 2026	73.49	73.49	72.92	73.26	69.59	1.73%	1,422
Apr 16, 2026	72.51	72.51	72.02	72.02	68.41	3.47%	690
Apr 15, 2026	69.74	69.74	69.60	69.60	66.11	-2.37%	1,123
Apr 14, 2026	71.10	71.29	71.10	71.29	67.72	0.89%	1,599
Apr 13, 2026	71.00	71.20	70.66	70.66	67.12	-2.51%	2,944
Apr 10, 2026	72.50	72.52	72.45	72.48	68.85	1.94%	817
Apr 9, 2026	71.27	71.32	71.10	71.10	67.54	1.91%	1,434
Apr 8, 2026	69.37	69.77	68.57	69.77	66.28	2.78%	1,594
Apr 7, 2026	66.63	67.88	66.11	67.88	64.48	0.50%	3,030
Apr 6, 2026	67.00	67.54	67.00	67.54	64.16	1.07%	948
Apr 2, 2026	66.67	67.40	66.31	66.83	63.48	-2.14%	1,344
Apr 1, 2026	68.42	68.78	68.29	68.29	64.87	-0.55%	2,661
Mar 31, 2026	67.89	68.67	66.89	68.67	65.23	3.87%	7,481
Mar 30, 2026	67.22	67.22	66.11	66.11	62.80	-0.71%	1,122
Mar 27, 2026	66.48	67.30	66.48	66.59	63.25	2.67%	1,861
Mar 26, 2026	64.19	64.94	64.12	64.85	61.60	1.82%	2,237
Mar 25, 2026	64.64	64.64	63.54	63.69	60.50	1.56%	3,408
Mar 24, 2026	61.44	63.08	61.44	62.71	59.57	1.89%	5,294
Mar 23, 2026	61.61	62.99	60.64	61.55	58.46	6.86%	17,801
Mar 20, 2026	58.70	59.05	57.59	57.59	54.71	-2.42%	9,613
Mar 19, 2026	58.40	59.75	58.40	59.02	56.06	-4.51%	3,073
Mar 18, 2026	61.09	62.11	60.95	61.81	58.71	-4.67%	7,928
Mar 17, 2026	63.97	65.28	63.97	64.84	61.59	2.92%	2,718
Mar 16, 2026	62.93	63.04	62.74	63.00	59.84	1.40%	3,489
Mar 13, 2026	64.25	64.50	62.13	62.13	59.02	-4.19%	2,092
Mar 12, 2026	64.06	64.88	63.87	64.85	61.60	1.72%	3,620
Mar 11, 2026	63.46	63.75	62.89	63.75	60.55	1.60%	2,232