Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.10	18.48	16.85	18.37	18.37	9.35%	74,560,127
Sep 3, 2026	16.30	16.99	16.26	16.80	16.80	3.77%	37,539,446
Sep 2, 2026	16.37	16.72	16.13	16.19	16.19	-1.64%	18,992,553
Sep 1, 2026	16.30	16.88	16.21	16.46	16.46	0.80%	22,707,540
Aug 31, 2026	16.36	16.62	16.14	16.33	16.33	-0.24%	18,969,640
Aug 28, 2026	16.30	16.65	16.07	16.37	16.37	0.86%	24,408,190
Aug 27, 2026	16.19	16.85	15.54	16.23	16.23	0.25%	31,198,643
Aug 26, 2026	16.22	17.03	16.18	16.19	16.19	-0.18%	22,220,600
Aug 25, 2026	15.88	16.29	15.63	16.22	16.22	1.50%	18,045,620
Aug 24, 2026	16.60	16.60	15.94	15.98	15.98	-3.73%	20,694,653
Aug 21, 2026	16.55	16.77	15.91	16.60	16.60	0.30%	26,053,338
Aug 20, 2026	16.70	16.88	16.37	16.55	16.55	0.36%	28,817,918
Aug 19, 2026	16.75	17.48	16.40	16.49	16.49	-3.11%	45,508,166
Aug 18, 2026	16.21	17.58	16.21	17.02	17.02	4.87%	45,735,118
Aug 17, 2026	16.31	16.50	16.04	16.23	16.23	-0.49%	20,793,979
Aug 14, 2026	16.11	16.45	15.97	16.31	16.31	1.56%	25,160,060
Aug 13, 2026	16.40	16.91	16.05	16.06	16.06	-2.19%	38,108,411
Aug 12, 2026	16.57	17.22	16.20	16.42	16.42	0.55%	43,808,616
Aug 11, 2026	16.02	17.10	16.01	16.33	16.33	0.37%	43,578,160
Aug 10, 2026	15.70	16.59	15.58	16.27	16.27	2.20%	42,974,641
Aug 7, 2026	15.55	15.95	15.42	15.92	15.92	2.12%	34,436,758
Aug 6, 2026	15.50	16.24	15.32	15.59	15.59	0.13%	60,681,126
Aug 5, 2026	14.10	15.57	14.05	15.57	15.57	10.04%	39,340,852
Aug 4, 2026	14.15	14.28	13.99	14.15	14.15	0.93%	20,882,174
Aug 3, 2026	14.18	14.55	13.96	14.02	14.02	-4.17%	32,150,359
Jul 31, 2026	14.00	14.75	13.72	14.63	14.63	4.95%	55,088,186
Jul 30, 2026	12.48	13.94	12.48	13.94	13.94	10.02%	38,960,038
Jul 29, 2026	13.00	13.17	12.47	12.67	12.67	-5.66%	42,293,380
Jul 28, 2026	13.20	13.43	12.67	13.43	13.43	9.99%	27,263,400
Jul 27, 2026	11.70	12.34	11.56	12.21	12.21	3.47%	18,793,390
Jul 24, 2026	12.17	12.26	11.72	11.80	11.80	-4.07%	15,400,539
Jul 23, 2026	11.95	12.39	11.92	12.30	12.30	2.50%	18,236,104
Jul 22, 2026	12.15	12.33	11.88	12.00	12.00	-2.44%	22,726,058
Jul 21, 2026	11.93	12.45	11.70	12.30	12.30	2.24%	28,488,357
Jul 20, 2026	12.46	12.70	11.84	12.03	12.03	-3.06%	37,825,856
Jul 17, 2026	13.55	13.89	12.32	12.41	12.41	-8.55%	38,693,742
Jul 16, 2026	13.62	14.07	13.24	13.57	13.57	-1.31%	31,411,932
Jul 15, 2026	13.67	14.70	13.50	13.75	13.75	-3.64%	45,635,032
Jul 14, 2026	14.44	14.78	13.60	14.27	14.27	1.71%	67,301,804
Jul 13, 2026	12.43	14.03	12.40	14.03	14.03	10.04%	50,846,487
Jul 10, 2026	11.63	12.75	11.47	12.75	12.75	10.01%	27,519,146
Jul 9, 2026	11.67	11.80	11.40	11.59	11.59	-0.60%	14,450,650
Jul 8, 2026	11.46	12.06	11.41	11.66	11.66	1.48%	17,711,280
Jul 7, 2026	11.76	11.85	11.40	11.49	11.49	-2.79%	14,765,104
Jul 6, 2026	12.23	12.34	11.82	11.82	11.82	-4.37%	16,180,680
Jul 3, 2026	12.15	12.43	12.01	12.36	12.36	1.81%	16,250,560
Jul 2, 2026	11.89	12.56	11.88	12.14	12.14	1.25%	25,188,060
Jul 1, 2026	12.11	12.12	11.61	11.99	11.99	-0.99%	20,656,250
Jun 30, 2026	11.93	12.15	11.70	12.11	12.11	1.59%	13,912,510
Jun 29, 2026	11.74	12.27	11.64	11.92	11.92	-1.57%	20,615,647