STO:ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	16.25	16.25	15.28	15.30	15.30	-5.82%	14,208
Jul 13, 2026	16.03	16.25	15.84	16.25	16.25	1.27%	5,338
Jul 10, 2026	15.97	16.20	15.79	16.05	16.05	0.48%	21,738
Jul 9, 2026	15.94	16.23	15.94	15.97	15.97	0.55%	5,059
Jul 8, 2026	16.38	16.38	15.77	15.88	15.88	-1.96%	3,250
Jul 7, 2026	16.40	16.40	16.16	16.20	16.20	-1.14%	4,790
Jul 6, 2026	16.47	16.53	16.15	16.39	16.39	-0.69%	6,939
Jul 3, 2026	16.92	17.12	16.45	16.50	16.50	-2.46%	34,077
Jul 2, 2026	16.00	16.94	15.85	16.92	16.92	10.19%	42,040
Jul 1, 2026	15.00	15.70	15.00	15.35	15.35	2.35%	33,641
Jun 30, 2026	14.88	15.10	14.88	15.00	15.00	0.83%	10,267
Jun 29, 2026	14.96	15.00	14.85	14.88	14.88	-1.48%	17,354
Jun 26, 2026	14.93	15.14	14.90	15.10	15.10	1.14%	6,038
Jun 25, 2026	15.00	15.10	14.93	14.93	14.93	-1.11%	13,813
Jun 24, 2026	15.04	15.25	14.91	15.10	15.10	0.37%	5,228
Jun 23, 2026	14.91	15.04	14.91	15.04	15.04	0.90%	790
Jun 22, 2026	14.81	15.04	14.81	14.91	14.91	-0.63%	4,631
Jun 18, 2026	14.97	15.05	14.75	15.00	15.00	0.20%	11,758
Jun 17, 2026	14.96	15.25	14.96	14.97	14.97	-1.40%	6,868
Jun 16, 2026	14.90	15.18	14.90	15.18	15.18	0.64%	6,431
Jun 15, 2026	15.26	15.26	14.89	15.09	15.09	-1.13%	17,248
Jun 12, 2026	15.49	15.49	14.73	15.26	15.26	0.39%	41,028
Jun 11, 2026	14.97	15.24	14.82	15.20	15.20	1.10%	7,827
Jun 10, 2026	15.08	15.17	14.95	15.03	15.03	-0.28%	8,393
Jun 9, 2026	15.01	15.21	15.01	15.08	15.08	-2.05%	9,926
Jun 8, 2026	15.10	15.50	15.00	15.39	15.39	1.92%	6,325
Jun 5, 2026	15.28	15.32	15.10	15.10	15.10	-1.15%	13,233
Jun 4, 2026	15.15	15.36	15.15	15.28	15.28	0.84%	2,262
Jun 3, 2026	15.15	15.20	15.12	15.15	15.15	-0.01%	3,928