Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	29.84	29.84	29.84	29.84	29.84	-10.01%	18,742,800
Oct 23, 2025	33.16	33.16	33.16	33.16	33.16	-9.99%	1,610,900
Oct 22, 2025	36.84	36.84	36.84	36.84	36.84	-9.99%	8,918,100
Oct 21, 2025	37.18	40.93	36.95	40.93	40.93	10.00%	49,173,093
Oct 20, 2025	38.80	39.28	34.29	37.21	37.21	-2.34%	68,566,803
Oct 17, 2025	37.77	39.80	37.04	38.10	38.10	2.31%	92,007,559
Oct 16, 2025	35.18	37.24	35.00	37.24	37.24	10.01%	61,261,726
Oct 15, 2025	30.47	33.85	29.72	33.85	33.85	10.01%	84,942,274
Oct 14, 2025	29.51	32.26	29.31	30.77	30.77	4.91%	97,387,818
Oct 13, 2025	28.70	30.63	28.44	29.33	29.33	-1.38%	68,272,303
Oct 10, 2025	25.48	30.83	25.48	29.74	29.74	5.09%	108,137,752
Oct 9, 2025	29.00	31.45	26.74	28.30	28.30	-1.36%	114,036,045
Sep 30, 2025	28.58	28.69	27.41	28.69	28.69	10.01%	70,253,375
Sep 29, 2025	26.00	26.08	24.00	26.08	26.08	10.00%	30,261,610
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