ARKAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	63.12	63.63	63.12	63.54	63.54	0.82%	1,754
Jul 23, 2026	62.79	63.03	62.79	63.02	63.02	0.25%	1,006
Jul 22, 2026	63.41	63.41	62.86	62.86	62.86	0.92%	715
Jul 21, 2026	62.14	62.29	62.14	62.29	62.29	0.92%	1,299
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