STO:ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	15.50	15.96	15.50	15.79	-	1.87%	1,265
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
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