Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.85	16.49	15.68	15.91	15.91	0.06%	20,493,752
Jun 11, 2026	16.25	16.25	15.77	15.90	15.90	-0.87%	12,927,456
Jun 10, 2026	15.80	16.15	15.80	16.04	16.04	0.06%	11,738,610
Jun 9, 2026	16.09	16.10	15.67	16.03	16.03	1.20%	12,618,246
Jun 8, 2026	15.75	16.28	15.47	15.84	15.84	-1.37%	14,936,540
Jun 5, 2026	15.99	16.53	15.77	16.06	16.06	-0.19%	18,530,073
Jun 4, 2026	15.97	16.85	15.74	16.09	16.09	0.37%	21,989,805
Jun 3, 2026	16.60	16.90	15.92	16.03	16.03	-4.07%	25,219,086
Jun 2, 2026	17.16	17.17	16.37	16.71	16.71	-2.68%	20,703,667
Jun 1, 2026	17.52	17.87	17.05	17.17	17.17	-2.72%	16,329,230
May 29, 2026	18.09	18.87	17.53	17.65	17.65	-	22,729,150
May 28, 2026	17.61	18.02	17.30	17.65	17.65	-0.79%	14,916,836
May 27, 2026	18.40	18.56	17.66	17.79	17.79	-4.20%	20,197,486
May 26, 2026	19.05	19.09	18.02	18.57	18.57	-3.53%	23,219,651
May 25, 2026	19.60	19.68	19.02	19.25	19.25	-2.83%	18,540,890
May 22, 2026	19.75	20.02	19.63	19.81	19.81	1.12%	12,716,304
May 21, 2026	20.31	20.31	19.59	19.59	19.59	-4.49%	22,841,965
May 20, 2026	20.11	20.88	19.81	20.51	20.51	1.28%	30,806,493
May 19, 2026	19.60	20.25	19.60	20.25	20.25	2.74%	18,197,858
May 18, 2026	19.80	20.12	19.55	19.71	19.71	-1.94%	21,631,461
May 15, 2026	19.83	20.77	19.68	20.10	20.10	1.46%	29,568,040
May 14, 2026	20.42	20.71	19.80	19.81	19.81	-2.51%	27,617,754
May 13, 2026	20.50	20.75	20.18	20.32	20.32	-0.49%	24,188,421
May 12, 2026	20.97	21.08	20.32	20.42	20.42	-2.62%	21,419,043
May 11, 2026	21.66	21.75	20.89	20.97	20.97	-3.19%	27,481,152
May 8, 2026	22.02	22.13	21.64	21.66	21.66	-1.59%	22,274,450
May 7, 2026	21.50	22.64	21.49	22.01	22.01	3.28%	37,768,124
May 6, 2026	20.30	21.77	20.25	21.31	21.31	4.46%	36,789,255
Apr 30, 2026	20.00	20.59	19.88	20.40	20.40	1.90%	26,627,563
Apr 29, 2026	20.07	20.26	19.97	20.02	20.02	-0.40%	14,545,466
Apr 28, 2026	20.28	20.73	20.07	20.10	20.10	-1.28%	14,897,341
Apr 27, 2026	19.97	20.74	19.67	20.36	20.36	2.00%	18,048,870
Apr 24, 2026	20.31	20.44	19.94	19.96	19.96	-2.44%	17,294,964
Apr 23, 2026	20.75	20.90	20.32	20.46	20.46	-1.92%	19,122,321
Apr 22, 2026	21.19	21.50	20.70	20.86	20.86	-2.57%	23,404,567
Apr 21, 2026	20.91	21.82	20.88	21.41	21.41	1.61%	27,116,530
Apr 20, 2026	21.20	21.48	20.80	21.07	21.07	-1.22%	20,326,554
Apr 17, 2026	21.08	21.61	21.03	21.33	21.33	1.19%	22,201,573
Apr 16, 2026	20.76	21.08	20.50	21.08	21.08	0.86%	18,939,194
Apr 15, 2026	21.32	21.32	20.84	20.90	20.90	-1.88%	17,369,025
Apr 14, 2026	21.41	21.68	20.89	21.30	21.30	-0.47%	25,066,503
Apr 13, 2026	21.95	22.12	21.29	21.40	21.40	-3.60%	26,884,140
Apr 10, 2026	21.95	22.48	21.63	22.20	22.20	0.09%	48,461,774
Apr 9, 2026	20.70	22.18	20.51	22.18	22.18	10.02%	30,205,456
Apr 8, 2026	19.75	20.24	19.57	20.16	20.16	4.02%	16,478,140
Apr 7, 2026	19.81	20.00	19.21	19.38	19.38	-2.22%	14,067,113
Apr 3, 2026	20.25	20.50	19.80	19.82	19.82	-2.03%	13,243,500
Apr 2, 2026	20.43	20.64	19.96	20.23	20.23	-1.46%	13,652,460
Apr 1, 2026	20.58	20.75	20.25	20.53	20.53	1.89%	15,317,100
Mar 31, 2026	20.39	20.83	20.15	20.15	20.15	-1.08%	15,219,360