STO:ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	20.05	20.30	20.00	20.05	20.05	0.25%	4,960
Mar 18, 2026	19.72	20.25	19.72	20.00	20.00	-	9,220
Mar 17, 2026	20.05	20.40	19.70	20.00	20.00	-0.74%	8,168
Mar 16, 2026	20.00	20.40	20.00	20.15	20.15	0.50%	8,589
Mar 13, 2026	20.10	20.45	20.05	20.05	20.05	-0.50%	4,766
Mar 12, 2026	20.30	20.50	20.10	20.15	20.15	-1.71%	16,255
Mar 11, 2026	20.55	20.55	20.35	20.50	20.50	1.23%	2,080
Mar 10, 2026	20.00	20.60	20.00	20.25	20.25	1.00%	11,259
Mar 9, 2026	20.25	20.60	20.00	20.05	20.05	-1.72%	26,279
Mar 6, 2026	20.20	20.60	20.20	20.40	20.40	0.74%	2,859
Mar 5, 2026	20.05	20.60	20.05	20.25	20.25	-	4,238
Mar 4, 2026	20.25	20.70	20.25	20.25	20.25	-	6,578
Mar 3, 2026	20.70	20.70	20.25	20.25	20.25	-3.34%	9,381
Mar 2, 2026	21.00	21.05	20.70	20.95	20.95	-0.95%	7,144
Feb 27, 2026	21.05	21.35	21.00	21.15	21.15	-0.70%	4,668
Feb 26, 2026	21.10	21.30	21.00	21.30	21.30	0.71%	7,133