ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	16.80	18.00	16.80	17.50	17.50	2.94%	4,125
Feb 9, 2026	17.00	17.00	16.51	17.00	17.00	-	2,961
Feb 6, 2026	17.77	20.75	16.50	17.00	17.00	-10.53%	5,660
Feb 5, 2026	19.00	19.00	19.00	19.00	19.00	2.70%	500
Feb 4, 2026	18.50	18.50	18.50	18.50	18.50	-	151
Feb 2, 2026	18.50	18.50	18.50	18.50	18.50	-	103
Jan 30, 2026	18.74	18.74	18.50	18.50	18.50	-1.33%	2,108
Jan 29, 2026	23.25	23.25	18.40	18.75	18.75	-2.85%	3,885
Jan 28, 2026	19.02	19.30	19.00	19.30	19.30	1.47%	2,010
Jan 27, 2026	20.10	20.60	18.75	19.02	19.02	0.11%	1,233
Jan 26, 2026	18.50	19.00	18.50	19.00	19.00	2.70%	3,594
Jan 23, 2026	19.00	19.00	18.50	18.50	18.50	1.65%	2,403
Jan 22, 2026	18.40	18.50	18.20	18.20	18.20	-0.82%	2,575
Jan 21, 2026	18.69	22.75	18.35	18.35	18.35	1.55%	2,050
Jan 20, 2026	17.59	18.68	17.59	18.07	18.07	6.29%	598
Jan 15, 2026	17.00	17.00	17.00	17.00	17.00	-2.86%	130
Jan 14, 2026	21.28	21.28	16.75	17.50	17.50	-16.27%	1,629
Jan 12, 2026	20.90	20.90	12.58	20.90	20.90	14.84%	200
Jan 9, 2026	18.50	18.50	18.20	18.20	18.20	-	1,332
Jan 8, 2026	18.25	18.25	18.00	18.20	18.20	-0.27%	435
Jan 7, 2026	18.25	18.25	18.25	18.25	18.25	0.39%	300
Jan 6, 2026	18.17	18.18	18.17	18.18	18.18	-1.73%	250
Jan 5, 2026	18.00	18.60	18.00	18.50	18.50	-2.63%	4,559
Jan 2, 2026	23.43	23.44	19.00	19.00	19.00	-5.00%	645
Dec 31, 2025	20.00	20.00	20.00	20.00	19.92	-	316
Dec 30, 2025	22.00	22.00	20.00	20.00	19.92	-5.03%	1,100
Dec 29, 2025	21.06	21.06	21.06	21.06	20.97	-	474
Dec 26, 2025	21.06	21.06	21.06	21.06	20.97	-4.27%	100
Dec 23, 2025	22.00	22.00	22.00	22.00	21.91	15.79%	650
Dec 22, 2025	21.40	21.40	19.00	19.00	18.92	-9.52%	657
Dec 18, 2025	20.25	21.00	20.25	21.00	20.91	4.74%	873
Dec 15, 2025	20.05	20.05	20.05	20.05	19.97	-	119
Nov 24, 2025	20.05	20.05	20.05	20.05	19.97	11.39%	291
Nov 14, 2025	18.25	18.25	18.00	18.00	17.92	-	468
Nov 7, 2025	18.00	18.00	18.00	18.00	17.92	-14.29%	100
Oct 24, 2025	21.00	21.00	21.00	21.00	20.91	8.19%	285