STO:ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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