STO:ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.15	15.20	15.12	15.15	-	-0.01%	3,928
Jun 2, 2026	15.12	15.20	15.05	15.15	15.15	0.21%	4,435
Jun 1, 2026	15.11	15.19	14.98	15.12	15.12	0.16%	8,995
May 29, 2026	15.14	15.16	14.95	15.10	15.10	-0.32%	13,342
May 28, 2026	15.02	15.20	15.00	15.14	15.14	0.70%	15,340
May 27, 2026	15.10	15.23	15.02	15.04	15.04	-0.67%	36,629
May 26, 2026	15.08	15.20	15.00	15.14	15.14	0.36%	15,633
May 25, 2026	15.39	15.39	15.08	15.09	15.09	-1.96%	32,115
May 22, 2026	15.25	15.39	15.20	15.39	15.39	1.30%	16,409
May 21, 2026	15.27	15.28	15.14	15.19	15.19	-1.43%	11,876
May 20, 2026	15.41	15.41	15.20	15.41	15.41	-0.04%	16,527
May 19, 2026	15.40	15.49	15.27	15.42	15.42	-0.49%	25,227
May 18, 2026	15.50	15.50	15.27	15.49	15.49	0.66%	28,791
May 15, 2026	16.37	16.37	15.20	15.39	15.39	-3.57%	56,551
May 13, 2026	15.90	16.43	15.90	15.96	15.96	0.38%	7,630
May 12, 2026	15.84	16.01	15.60	15.90	15.90	0.30%	34,624
May 11, 2026	16.03	16.03	15.85	15.85	15.85	-0.29%	15,477
May 8, 2026	16.50	16.50	15.80	15.90	15.90	-2.44%	30,040
May 7, 2026	17.00	17.00	16.11	16.30	16.30	-3.85%	37,303
May 6, 2026	16.68	16.95	16.40	16.95	16.95	1.61%	50,212
May 5, 2026	16.64	16.99	16.64	16.68	16.68	-0.70%	21,969
May 4, 2026	17.22	17.22	16.60	16.80	16.80	-2.68%	33,174
Apr 30, 2026	17.70	17.70	17.25	17.26	17.26	-1.37%	15,999
Apr 29, 2026	17.99	17.99	17.50	17.50	17.50	-1.76%	15,059
Apr 28, 2026	18.40	18.40	17.64	17.81	17.81	-3.28%	46,017
Apr 27, 2026	18.44	18.44	17.88	18.42	18.42	-0.85%	49,853
Apr 24, 2026	19.59	19.59	18.34	18.58	18.58	-5.18%	41,586
Apr 23, 2026	19.39	20.14	18.70	19.59	19.59	-5.09%	75,385
Apr 22, 2026	21.08	21.09	20.24	20.64	20.64	-2.06%	4,978
Apr 21, 2026	20.35	21.55	20.24	21.08	21.08	3.31%	23,186
Apr 20, 2026	20.38	20.59	20.21	20.40	20.40	-0.46%	4,327
Apr 17, 2026	20.58	20.58	20.22	20.50	20.50	-0.44%	4,612
Apr 16, 2026	20.40	20.70	20.30	20.59	20.59	1.01%	6,977
Apr 15, 2026	20.59	20.70	20.01	20.38	20.38	-1.07%	27,196
Apr 14, 2026	20.21	20.60	19.81	20.60	20.60	0.98%	28,530
Apr 13, 2026	20.20	20.47	19.70	20.40	20.40	0.99%	3,672
Apr 10, 2026	19.05	20.54	19.05	20.20	20.20	-0.54%	9,700
Apr 9, 2026	20.00	20.40	19.87	20.31	20.31	1.02%	2,737
Apr 8, 2026	19.88	20.65	19.70	20.11	20.11	1.13%	16,222
Apr 7, 2026	20.10	20.20	19.80	19.88	19.88	-1.34%	21,741
Apr 2, 2026	20.05	20.30	19.96	20.15	20.15	-0.98%	3,963
Apr 1, 2026	19.90	20.40	19.84	20.35	20.35	2.78%	13,851
Mar 31, 2026	20.30	20.30	19.76	19.80	19.80	-1.49%	7,744
Mar 30, 2026	19.90	20.10	19.74	20.10	20.10	0.25%	11,737
Mar 27, 2026	20.00	20.30	19.90	20.05	20.05	-1.23%	2,278
Mar 26, 2026	19.98	20.35	19.98	20.30	20.30	1.25%	3,191
Mar 25, 2026	20.20	20.35	20.05	20.05	20.05	-0.74%	1,122
Mar 24, 2026	19.94	20.35	19.94	20.20	20.20	0.75%	3,537
Mar 23, 2026	19.98	20.35	19.92	20.05	20.05	1.37%	17,016
Mar 20, 2026	20.05	20.30	19.70	19.78	19.78	-1.35%	11,286