Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	20.17	20.73	19.68	20.37	20.37	-1.02%	18,568,500
Mar 27, 2026	19.54	20.74	19.34	20.58	20.58	3.21%	19,964,090
Mar 26, 2026	20.08	20.58	19.86	19.94	19.94	-1.58%	15,174,660
Mar 25, 2026	19.89	20.36	19.82	20.26	20.26	1.91%	17,044,350
Mar 24, 2026	19.75	19.93	19.28	19.88	19.88	3.06%	17,836,691
Mar 23, 2026	20.50	20.51	19.01	19.29	19.29	-8.62%	27,358,340
Mar 20, 2026	20.66	21.19	20.64	21.11	21.11	2.18%	19,536,380
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