Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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