Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.00	20.46	19.85	20.14	20.14	0.10%	20,896,300
Jan 29, 2026	19.97	20.66	19.78	20.12	20.12	0.80%	29,961,140
Jan 28, 2026	20.21	20.58	19.88	19.96	19.96	-2.87%	24,295,010
Jan 27, 2026	20.78	20.94	20.10	20.55	20.55	-1.11%	27,263,310
Jan 26, 2026	21.50	21.51	20.75	20.78	20.78	-3.93%	34,341,600
Jan 23, 2026	21.51	21.67	21.06	21.63	21.63	0.42%	39,722,090
Jan 22, 2026	22.60	22.60	21.32	21.54	21.54	-4.77%	45,007,360
Jan 21, 2026	22.50	22.98	22.23	22.62	22.62	-0.75%	27,840,970
Jan 20, 2026	22.40	23.37	22.24	22.79	22.79	-0.31%	34,528,810
Jan 19, 2026	23.00	23.11	22.48	22.86	22.86	-0.17%	26,274,698
Jan 16, 2026	23.28	23.46	22.61	22.90	22.90	-2.05%	32,602,372
Jan 15, 2026	23.08	23.88	22.29	23.38	23.38	1.21%	49,675,400
Jan 14, 2026	22.53	23.99	22.53	23.10	23.10	2.53%	63,094,550
Jan 13, 2026	23.55	23.71	22.50	22.53	22.53	-4.05%	57,985,886
Jan 12, 2026	24.82	24.82	23.04	23.48	23.48	-4.55%	94,955,502
Jan 9, 2026	25.41	25.68	24.02	24.60	24.60	-1.60%	96,024,855
Jan 8, 2026	22.48	25.00	22.30	25.00	25.00	9.99%	105,284,900
Jan 7, 2026	22.10	23.28	21.89	22.73	22.73	3.41%	79,487,990
Jan 6, 2026	21.73	22.67	21.73	21.98	21.98	0.69%	60,469,280
Jan 5, 2026	21.67	22.04	21.34	21.83	21.83	0.60%	82,940,720
Dec 31, 2025	19.80	21.70	19.66	21.70	21.70	9.98%	76,981,140
Dec 30, 2025	20.20	20.20	19.15	19.73	19.73	-2.81%	54,204,310
Dec 29, 2025	19.25	20.97	19.25	20.30	20.30	5.51%	75,437,736
Dec 26, 2025	18.87	19.89	18.82	19.24	19.24	1.85%	54,365,540
Dec 25, 2025	18.67	19.11	18.57	18.89	18.89	1.12%	23,946,660
Dec 24, 2025	18.39	18.88	18.28	18.68	18.68	1.63%	25,223,250
Dec 23, 2025	18.54	18.75	18.31	18.38	18.38	-0.92%	19,707,830
Dec 22, 2025	18.55	18.73	18.46	18.55	18.55	-	16,983,270
Dec 19, 2025	18.36	18.57	18.25	18.55	18.55	1.53%	19,914,240
Dec 18, 2025	18.50	18.70	18.26	18.27	18.27	-1.51%	19,937,720
Dec 17, 2025	18.45	18.60	18.21	18.55	18.55	0.54%	19,668,030
Dec 16, 2025	19.14	19.27	18.41	18.45	18.45	-3.76%	26,036,124
Dec 15, 2025	19.38	19.56	19.12	19.17	19.17	-2.19%	22,229,960
Dec 12, 2025	19.43	19.62	19.22	19.60	19.60	0.36%	27,466,700
Dec 11, 2025	20.10	20.13	19.49	19.53	19.53	-2.79%	24,305,200
Dec 10, 2025	19.81	20.10	19.70	20.09	20.09	0.75%	20,528,420
Dec 9, 2025	20.00	20.35	19.85	19.94	19.94	-0.30%	21,758,640
Dec 8, 2025	19.78	20.24	19.78	20.00	20.00	1.16%	27,604,980
Dec 5, 2025	19.50	19.85	19.13	19.77	19.77	1.38%	30,106,077
Dec 4, 2025	20.01	20.23	19.31	19.50	19.50	-3.23%	40,917,615
Dec 3, 2025	21.00	21.09	20.07	20.15	20.15	-3.31%	37,355,060
Dec 2, 2025	21.30	21.40	20.57	20.84	20.84	-2.66%	47,772,720
Dec 1, 2025	21.85	22.08	21.30	21.41	21.41	-3.25%	63,937,200
Nov 28, 2025	21.40	22.54	21.01	22.13	22.13	2.50%	82,967,210
Nov 27, 2025	21.31	22.23	21.31	21.59	21.59	0.42%	77,331,720
Nov 26, 2025	21.40	22.15	21.21	21.50	21.50	1.90%	81,865,980
Nov 25, 2025	21.96	22.00	21.10	21.10	21.10	-2.63%	95,528,150
Nov 24, 2025	20.00	21.67	19.99	21.67	21.67	10.00%	58,061,480
Nov 21, 2025	20.38	20.65	19.65	19.70	19.70	-4.28%	35,373,300
Nov 20, 2025	20.78	20.87	20.47	20.58	20.58	-0.53%	25,146,350