Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.15	12.29	12.01	12.23	-	0.74%	5,666,120
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
May 14, 2026	17.02	17.26	16.50	16.51	16.48	-2.51%	33,141,299
May 13, 2026	17.08	17.29	16.82	16.93	16.91	-0.49%	29,026,103
May 12, 2026	17.48	17.57	16.93	17.02	16.99	-2.62%	25,702,847
May 11, 2026	18.05	18.13	17.41	17.48	17.45	-3.19%	32,977,379
May 8, 2026	18.35	18.44	18.03	18.05	18.02	-1.59%	26,729,339
May 7, 2026	17.92	18.87	17.91	18.34	18.32	3.28%	45,321,743
May 6, 2026	16.92	18.14	16.88	17.76	17.73	4.46%	44,147,099
Apr 30, 2026	16.67	17.16	16.57	17.00	16.98	1.90%	31,953,071
Apr 29, 2026	16.73	16.88	16.64	16.68	16.66	-0.40%	17,454,551
Apr 28, 2026	16.90	17.28	16.73	16.75	16.73	-1.28%	17,876,807
Apr 27, 2026	16.64	17.28	16.39	16.97	16.94	2.00%	21,658,643
Apr 24, 2026	16.93	17.03	16.62	16.63	16.61	-2.44%	20,753,951
Apr 23, 2026	17.29	17.42	16.93	17.05	17.03	-1.92%	22,946,783
Apr 22, 2026	17.66	17.92	17.25	17.38	17.36	-2.57%	28,085,471
Apr 21, 2026	17.43	18.18	17.40	17.84	17.82	1.61%	32,539,835