Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	23.23	23.71	22.75	23.71	23.71	10.02%	40,357,037
Sep 25, 2025	19.60	21.55	19.53	21.55	21.55	10.01%	49,057,362
Sep 24, 2025	19.26	19.98	18.83	19.59	19.59	-0.05%	52,113,363
Sep 23, 2025	19.40	19.89	18.70	19.60	19.60	2.14%	72,143,949
Sep 22, 2025	19.30	19.70	18.78	19.19	19.19	-0.31%	64,173,176
Sep 19, 2025	18.39	19.79	18.30	19.25	19.25	7.00%	95,425,659
Sep 18, 2025	18.00	18.95	17.67	17.99	17.99	-1.10%	87,686,983
Sep 17, 2025	19.18	20.00	17.86	18.19	18.19	-3.76%	138,254,806
Sep 16, 2025	18.58	18.90	17.59	18.90	18.90	10.01%	78,963,986
Sep 15, 2025	17.15	17.18	15.74	17.18	17.18	9.99%	62,988,911
Sep 12, 2025	15.29	15.62	15.00	15.62	15.62	10.00%	28,982,768
Sep 11, 2025	12.85	14.20	12.85	14.20	14.20	9.99%	44,116,220
Sep 10, 2025	12.70	13.07	12.60	12.91	12.91	1.57%	22,268,005
Sep 9, 2025	12.89	13.17	12.71	12.71	12.71	-3.71%	26,251,859
Sep 8, 2025	13.06	13.37	12.61	13.20	13.20	-0.45%	40,043,127
Sep 5, 2025	13.20	13.35	12.80	13.26	13.26	2.08%	28,097,924
Sep 4, 2025	14.15	14.35	12.92	12.99	12.99	-9.54%	54,721,179
Sep 3, 2025	14.26	15.25	14.18	14.36	14.36	0.70%	52,933,446
Sep 2, 2025	15.31	15.62	13.94	14.26	14.26	-7.76%	65,654,955
Sep 1, 2025	15.15	15.80	14.66	15.46	15.46	2.05%	65,824,396
Aug 29, 2025	15.06	15.32	14.68	15.15	15.15	1.81%	58,394,991
Aug 28, 2025	13.80	14.90	13.75	14.88	14.88	6.74%	68,872,440
Aug 27, 2025	14.32	14.94	13.88	13.94	13.94	-3.80%	41,956,341
Aug 26, 2025	14.40	14.78	13.87	14.49	14.49	0.62%	44,747,510
Aug 25, 2025	14.53	14.95	14.20	14.40	14.40	-1.03%	54,722,832
Aug 22, 2025	14.40	14.75	14.13	14.55	14.55	0.34%	52,356,983
Aug 21, 2025	13.53	14.89	13.45	14.50	14.50	7.01%	79,147,494
Aug 20, 2025	13.60	13.72	13.24	13.55	13.55	-0.07%	40,341,323
Aug 19, 2025	13.59	13.90	13.32	13.56	13.56	0.37%	46,496,278
Aug 18, 2025	13.75	13.98	13.48	13.51	13.51	-2.31%	57,121,281
Aug 15, 2025	13.02	13.97	13.02	13.83	13.83	2.14%	50,776,908
Aug 14, 2025	15.09	15.39	13.54	13.54	13.54	-9.97%	83,979,186
Aug 13, 2025	15.27	15.72	14.58	15.04	15.04	-5.82%	88,054,788
Aug 12, 2025	15.15	16.48	15.02	15.97	15.97	3.84%	77,194,601
Aug 11, 2025	15.00	15.60	14.70	15.38	15.38	-1.09%	80,134,316
Aug 8, 2025	14.50	15.89	14.30	15.55	15.55	7.02%	95,994,528
Aug 7, 2025	13.46	15.00	13.43	14.53	14.53	6.29%	98,765,737
Aug 6, 2025	13.10	14.44	12.92	13.67	13.67	2.01%	91,643,273
Aug 5, 2025	12.90	13.94	12.90	13.40	13.40	1.06%	88,391,995
Aug 4, 2025	13.76	14.26	13.16	13.26	13.26	-3.21%	127,003,444
Aug 1, 2025	11.83	13.70	11.62	13.70	13.70	10.04%	108,273,046
Jul 31, 2025	11.57	12.66	11.48	12.45	12.45	8.17%	125,682,825
Jul 30, 2025	11.65	11.90	11.33	11.51	11.51	-2.79%	61,684,481
Jul 29, 2025	12.10	12.68	11.81	11.84	11.84	-4.28%	92,301,729
Jul 28, 2025	11.54	12.69	11.35	12.37	12.37	7.19%	111,832,211
Jul 25, 2025	10.66	11.88	10.14	11.54	11.54	5.00%	111,034,368
Jul 24, 2025	10.50	11.50	10.50	10.99	10.99	-1.35%	99,182,498
Jul 23, 2025	12.01	12.73	10.66	11.14	11.14	-3.80%	154,982,006
Jul 22, 2025	11.58	11.58	11.58	11.58	11.58	9.97%	6,997,082
Jul 21, 2025	10.32	10.53	10.18	10.53	10.53	10.03%	22,961,128