Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	20.82	21.20	20.53	20.66	20.66	-2.55%	19,077,230
Mar 18, 2026	21.47	21.68	20.96	21.20	21.20	-1.12%	15,194,183
Mar 17, 2026	22.13	22.25	21.44	21.44	21.44	-4.07%	20,131,967
Mar 16, 2026	21.66	22.50	20.81	22.35	22.35	2.81%	31,878,530
Mar 13, 2026	22.26	22.98	21.71	21.74	21.74	-2.60%	32,618,420
Mar 12, 2026	22.84	22.98	21.82	22.32	22.32	-3.12%	36,512,681
Mar 11, 2026	22.14	23.40	22.00	23.04	23.04	4.11%	45,411,987
Mar 10, 2026	21.55	22.30	21.45	22.13	22.13	2.98%	29,849,680
Mar 9, 2026	21.93	22.15	20.66	21.49	21.49	-4.15%	42,674,829
Mar 6, 2026	21.00	22.78	20.97	22.42	22.42	5.95%	57,676,030
Mar 5, 2026	21.06	21.75	21.00	21.16	21.16	-0.47%	35,140,250
Mar 4, 2026	20.59	21.67	20.36	21.26	21.26	3.35%	44,184,820
Mar 3, 2026	20.36	21.44	20.36	20.57	20.57	0.49%	33,963,190
Mar 2, 2026	20.18	20.93	20.17	20.47	20.47	-1.40%	22,476,320
Feb 27, 2026	20.75	20.86	20.33	20.76	20.76	0.39%	19,672,820
Feb 26, 2026	20.77	21.09	20.42	20.68	20.68	-0.91%	26,338,980
Feb 25, 2026	21.36	21.65	20.74	20.87	20.87	-2.29%	28,370,222
Feb 24, 2026	22.17	22.17	21.05	21.36	21.36	0.80%	55,692,560
Feb 13, 2026	19.26	21.19	19.25	21.19	21.19	10.02%	38,621,147
Feb 12, 2026	19.28	19.46	19.23	19.26	19.26	-0.10%	10,508,003
Feb 11, 2026	19.40	19.46	19.24	19.28	19.28	-0.92%	10,855,600
Feb 10, 2026	19.34	19.57	19.20	19.46	19.46	0.72%	13,743,800
Feb 9, 2026	19.45	19.60	19.24	19.32	19.32	0.89%	15,258,630
Feb 6, 2026	19.31	19.38	19.04	19.15	19.15	-1.29%	15,671,000
Feb 5, 2026	19.62	20.30	19.35	19.40	19.40	-2.32%	20,414,313
Feb 4, 2026	19.55	20.03	19.45	19.86	19.86	0.97%	17,302,100
Feb 3, 2026	19.40	19.73	19.34	19.67	19.67	2.34%	18,081,720
Feb 2, 2026	20.17	20.27	19.22	19.22	19.22	-4.57%	24,755,400
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