STO:ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.00	16.00	15.51	15.85	15.85	0.76%	6,516
Sep 21, 2026	15.96	16.13	15.70	15.73	15.73	-1.40%	13,526
Sep 18, 2026	16.00	16.23	15.81	15.95	15.95	-0.36%	5,311
Sep 17, 2026	16.20	16.30	15.94	16.01	16.01	-1.16%	18,197
Sep 16, 2026	16.05	16.37	16.05	16.20	16.20	-	3,171
Sep 15, 2026	16.02	16.20	16.00	16.20	16.20	-1.82%	3,788
Sep 14, 2026	16.34	16.50	16.00	16.50	16.50	0.98%	12,488
Sep 11, 2026	16.00	16.65	16.00	16.34	16.34	-3.88%	26,112
Sep 10, 2026	17.28	17.28	16.96	17.00	17.00	-0.58%	2,357
Sep 9, 2026	17.32	17.36	17.00	17.10	17.10	-1.52%	8,507
Sep 8, 2026	17.70	17.75	17.32	17.36	17.36	-2.66%	17,708
Sep 7, 2026	17.67	17.85	17.63	17.84	17.84	1.21%	14,091
Sep 4, 2026	17.60	17.64	17.28	17.62	17.62	-0.16%	2,862
Sep 3, 2026	17.56	17.72	17.27	17.65	17.65	0.03%	6,444
Sep 2, 2026	17.58	17.80	17.27	17.65	17.65	0.26%	16,115
Sep 1, 2026	17.50	17.70	17.50	17.60	17.60	-	12,214
Aug 31, 2026	17.26	17.64	17.05	17.60	17.60	1.97%	15,768
Aug 28, 2026	17.23	17.37	17.10	17.26	17.26	0.14%	4,106
Aug 27, 2026	17.22	17.67	17.12	17.24	17.24	0.07%	7,181
Aug 26, 2026	17.49	17.53	17.16	17.22	17.22	-1.01%	14,572
Aug 25, 2026	17.40	17.52	17.35	17.40	17.40	-	4,054
Aug 24, 2026	17.15	17.64	17.00	17.40	17.40	3.67%	25,143
Aug 21, 2026	16.85	17.80	16.47	16.78	16.78	0.20%	29,263
Aug 20, 2026	16.82	17.58	16.75	16.75	16.75	-0.49%	23,217
Aug 19, 2026	17.00	17.30	16.82	16.83	16.83	-0.99%	12,326
Aug 18, 2026	17.45	17.50	17.00	17.00	17.00	-2.63%	12,509
Aug 17, 2026	17.60	17.81	17.20	17.46	17.46	-0.78%	22,035
Aug 14, 2026	17.79	17.79	17.40	17.60	17.60	1.13%	33,005
Aug 13, 2026	17.46	17.78	17.07	17.40	17.40	-0.33%	35,200
Aug 12, 2026	18.62	18.62	17.40	17.46	17.46	-6.48%	37,142
Aug 11, 2026	18.70	18.80	18.40	18.67	18.67	0.06%	11,336
Aug 10, 2026	18.00	18.70	17.78	18.66	18.66	6.62%	43,584
Aug 7, 2026	17.13	17.53	17.03	17.50	17.50	2.03%	24,906
Aug 6, 2026	16.82	17.20	16.82	17.15	17.15	1.97%	19,854
Aug 5, 2026	16.70	16.89	16.60	16.82	16.82	0.60%	16,031
Aug 4, 2026	16.78	16.97	16.60	16.72	16.72	-0.35%	21,662
Aug 3, 2026	16.78	16.90	16.78	16.78	16.78	1.07%	4,308
Jul 31, 2026	16.77	16.83	16.60	16.60	16.60	-1.00%	15,333
Jul 30, 2026	16.15	16.77	15.97	16.77	16.77	3.84%	17,577
Jul 29, 2026	15.83	16.20	15.72	16.15	16.15	2.02%	11,641
Jul 28, 2026	15.66	15.96	15.48	15.83	15.83	1.05%	3,921
Jul 27, 2026	15.52	15.68	15.50	15.66	15.66	-0.03%	8,930
Jul 24, 2026	15.43	15.71	15.43	15.67	15.67	1.53%	3,085
Jul 23, 2026	15.60	15.69	15.30	15.43	15.43	-2.19%	27,632
Jul 22, 2026	15.55	15.81	15.55	15.78	15.78	1.45%	2,734
Jul 21, 2026	15.80	15.80	15.54	15.55	15.55	-1.66%	2,988
Jul 20, 2026	15.50	15.96	15.50	15.81	15.81	2.05%	3,267
Jul 17, 2026	15.44	15.70	15.10	15.50	15.50	0.35%	13,503
Jul 16, 2026	15.44	15.70	15.11	15.44	15.44	1.22%	6,740
Jul 15, 2026	15.70	15.78	15.25	15.26	15.26	-0.31%	18,328