Arcplus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.83	15.19	13.71	15.19	15.19	9.99%	39,702,203
Nov 10, 2026	14.13	14.13	13.75	13.81	13.81	-0.58%	11,462,729
Nov 9, 2026	14.39	14.58	13.88	13.89	13.89	-1.28%	15,222,832
Nov 6, 2026	13.65	14.27	13.60	14.07	14.07	-1.05%	20,474,925
Nov 5, 2026	13.90	14.22	13.73	14.22	14.22	2.89%	23,876,346
Nov 4, 2026	13.38	13.87	13.14	13.82	13.82	3.29%	23,075,271
Nov 3, 2026	13.29	13.74	13.21	13.38	13.38	-1.04%	18,290,943
Nov 2, 2026	13.48	13.65	13.02	13.52	13.52	-0.44%	22,012,831
Oct 30, 2026	14.53	14.55	13.58	13.58	13.58	-6.99%	25,073,985
Oct 29, 2026	15.00	15.16	14.51	14.60	14.60	-2.93%	20,565,043
Oct 28, 2026	15.31	15.48	14.52	15.04	15.04	-1.70%	25,483,411
Oct 27, 2026	16.55	16.95	15.23	15.30	15.30	-7.33%	28,864,599
Oct 26, 2026	17.32	17.44	16.51	16.51	16.51	-5.76%	24,203,437
Oct 23, 2026	17.10	17.95	16.70	17.52	17.52	-0.45%	29,864,074
Oct 22, 2026	18.11	18.30	16.80	17.60	17.60	-3.77%	37,189,952
Oct 21, 2026	18.61	19.89	18.21	18.29	18.29	-3.02%	51,571,225
Oct 20, 2026	17.16	19.01	17.03	18.86	18.86	9.14%	58,617,683
Oct 19, 2026	18.79	18.99	17.28	17.28	17.28	-10.00%	49,063,438
Oct 16, 2026	17.88	19.31	17.55	19.20	19.20	9.40%	58,230,291
Oct 15, 2026	17.55	18.12	17.46	17.55	17.55	-2.12%	20,087,740
Oct 14, 2026	17.61	18.50	17.57	17.93	17.93	1.13%	27,582,550
Oct 13, 2026	17.56	17.96	17.32	17.73	17.73	0.28%	25,298,505
Oct 12, 2026	18.68	18.75	17.62	17.68	17.68	-1.89%	39,434,177
Oct 9, 2026	16.38	18.02	16.08	18.02	18.02	10.01%	35,447,084
Oct 8, 2026	16.36	17.14	15.70	16.38	16.38	0.06%	27,746,420
Sep 30, 2026	16.65	16.68	16.07	16.37	16.37	0.12%	18,208,200
Sep 29, 2026	16.02	16.78	15.96	16.35	16.35	2.51%	26,083,218
Sep 28, 2026	16.13	16.35	15.52	15.95	15.95	-2.45%	17,785,902
Sep 24, 2026	16.38	16.99	16.16	16.35	16.35	-	22,498,546
Sep 23, 2026	16.79	16.79	16.23	16.35	16.35	-2.68%	17,711,278
Sep 22, 2026	16.50	16.88	16.45	16.80	16.80	1.27%	20,044,173
Sep 21, 2026	16.20	16.75	16.20	16.59	16.59	2.03%	21,381,722
Sep 18, 2026	16.30	16.42	16.12	16.26	16.26	0.68%	13,860,270
Sep 17, 2026	16.11	16.50	15.88	16.15	16.15	-0.74%	18,846,430
Sep 16, 2026	16.05	16.31	15.93	16.27	16.27	2.84%	18,084,015
Sep 15, 2026	16.17	16.35	15.76	15.82	15.82	-2.10%	15,518,947
Sep 14, 2026	16.18	16.29	15.70	16.16	16.16	-1.82%	25,166,727
Sep 11, 2026	18.01	18.03	16.43	16.46	16.46	-8.71%	40,257,225
Sep 10, 2026	18.19	18.46	18.00	18.03	18.03	-0.93%	25,848,730
Sep 9, 2026	17.56	18.29	17.50	18.20	18.20	3.70%	37,052,771
Sep 8, 2026	17.97	18.10	17.44	17.55	17.55	-1.79%	35,090,430
Sep 7, 2026	18.43	18.79	17.50	17.87	17.87	-2.72%	60,496,850
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