Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	12.43	12.80	12.11	12.11	12.11	-3.43%	21,186,424
Jun 25, 2026	13.00	13.28	12.28	12.54	12.54	-4.86%	29,441,078
Jun 24, 2026	13.60	13.60	13.00	13.18	13.18	-2.17%	14,538,176
Jun 23, 2026	13.48	14.03	13.45	13.49	13.47	-0.74%	18,345,850
Jun 22, 2026	13.25	13.60	12.94	13.59	13.57	1.43%	22,070,198
Jun 18, 2026	14.08	14.16	13.33	13.40	13.38	-4.96%	26,008,127
Jun 17, 2026	14.35	15.11	14.05	14.10	14.08	-2.14%	39,974,195
Jun 16, 2026	13.75	14.98	13.75	14.41	14.39	4.98%	51,290,171
Jun 15, 2026	13.24	13.74	13.18	13.73	13.71	3.52%	29,987,543
Jun 12, 2026	13.21	13.74	13.07	13.26	13.24	0.06%	24,592,499
Jun 11, 2026	13.54	13.54	13.14	13.25	13.23	-0.87%	15,512,939
Jun 10, 2026	13.17	13.46	13.17	13.37	13.35	0.06%	14,086,331
Jun 9, 2026	13.41	13.42	13.06	13.36	13.34	1.20%	15,141,894
Jun 8, 2026	13.13	13.57	12.89	13.20	13.18	-1.37%	17,923,856
Jun 5, 2026	13.33	13.78	13.14	13.38	13.36	-0.19%	22,236,083
Jun 4, 2026	13.31	14.04	13.12	13.41	13.39	0.37%	26,387,759
Jun 3, 2026	13.83	14.08	13.27	13.36	13.34	-4.07%	30,262,895
Jun 2, 2026	14.30	14.31	13.64	13.93	13.91	-2.68%	24,844,391
Jun 1, 2026	14.60	14.89	14.21	14.31	14.29	-2.72%	19,595,075
May 29, 2026	15.08	15.73	14.61	14.71	14.69	-	27,274,979
May 28, 2026	14.68	15.02	14.42	14.71	14.69	-0.79%	17,900,195
May 27, 2026	15.33	15.47	14.72	14.83	14.80	-4.20%	24,236,975
May 26, 2026	15.88	15.91	15.02	15.48	15.45	-3.53%	27,863,579
May 25, 2026	16.33	16.40	15.85	16.04	16.02	-2.83%	22,249,067
May 22, 2026	16.46	16.68	16.36	16.51	16.48	1.12%	15,259,559
May 21, 2026	16.93	16.93	16.33	16.33	16.30	-4.49%	27,410,351
May 20, 2026	16.76	17.40	16.51	17.09	17.07	1.28%	36,967,787
May 19, 2026	16.33	16.88	16.33	16.88	16.85	2.74%	21,837,419
May 18, 2026	16.50	16.77	16.29	16.43	16.40	-1.94%	25,957,751
May 15, 2026	16.53	17.31	16.40	16.75	16.73	1.46%	35,481,647