Arch Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	55.30	58.50	55.30	56.00	56.00	1.27%	232,748
May 26, 2026	57.40	58.00	55.00	55.30	55.30	0.73%	164,755
May 25, 2026	56.90	57.00	54.70	54.90	54.90	-2.31%	175,883
May 22, 2026	57.40	57.40	55.00	56.20	56.20	1.63%	82,530
May 21, 2026	55.70	56.30	55.20	55.30	55.30	-0.36%	49,037
May 20, 2026	54.10	55.50	54.10	55.50	55.50	2.97%	68,871
May 19, 2026	53.30	54.70	53.30	53.90	53.90	1.13%	101,901
May 18, 2026	54.70	54.70	53.20	53.30	53.30	-2.56%	109,076
May 15, 2026	55.80	56.40	54.70	54.70	54.70	-1.97%	218,546
May 14, 2026	56.60	57.00	55.80	55.80	55.80	-2.11%	178,865
May 13, 2026	57.20	57.40	56.60	57.00	57.00	-0.35%	108,512
May 12, 2026	58.20	58.20	57.00	57.20	57.20	-1.89%	200,247
May 11, 2026	58.60	58.60	58.10	58.30	58.30	-0.68%	75,010
May 8, 2026	59.70	59.70	58.10	58.70	58.70	-2.65%	165,779
May 7, 2026	60.00	60.50	60.00	60.30	60.30	0.17%	57,246
May 6, 2026	61.50	61.60	59.10	60.20	60.20	-1.31%	130,095
May 5, 2026	61.40	61.90	60.70	61.00	61.00	1.16%	116,069
May 4, 2026	60.00	62.10	60.00	60.30	60.30	1.34%	249,242
Apr 30, 2026	59.00	59.50	58.00	59.50	59.50	0.68%	55,382
Apr 29, 2026	58.80	60.00	58.80	59.10	59.10	-0.84%	32,521
Apr 28, 2026	59.10	59.70	58.90	59.60	59.60	1.19%	24,539
Apr 27, 2026	58.60	59.00	58.20	58.90	58.90	-1.51%	56,930
Apr 24, 2026	60.10	60.10	59.20	59.80	59.80	-0.50%	64,224
Apr 23, 2026	61.60	61.80	58.70	60.10	60.10	-1.96%	136,540
Apr 22, 2026	60.60	61.40	60.10	61.30	61.30	1.32%	102,215
Apr 21, 2026	61.50	61.90	60.20	60.50	60.50	0.33%	122,049
Apr 20, 2026	60.20	61.00	60.00	60.30	60.30	0.17%	124,988
Apr 17, 2026	61.00	61.00	60.00	60.20	60.20	-1.31%	134,741
Apr 16, 2026	60.50	61.60	60.30	61.00	61.00	0.33%	54,457
Apr 15, 2026	61.20	62.00	60.40	60.80	60.80	-	80,924
Apr 14, 2026	62.00	62.00	60.20	60.80	60.80	-1.62%	160,957
Apr 13, 2026	59.40	62.00	57.50	61.80	61.80	7.29%	308,160
Apr 10, 2026	58.00	58.00	57.50	57.60	57.60	-0.35%	79,355
Apr 9, 2026	58.10	58.20	57.80	57.80	57.80	-0.34%	39,709
Apr 8, 2026	58.70	59.20	57.80	58.00	58.00	0.52%	167,745
Apr 7, 2026	57.40	57.90	57.00	57.70	57.70	0.52%	23,612
Apr 2, 2026	57.60	57.60	57.20	57.40	57.40	-0.35%	35,956
Apr 1, 2026	58.00	58.00	57.60	57.60	57.60	0.70%	34,108
Mar 31, 2026	57.20	58.60	57.00	57.20	57.20	-1.04%	44,677
Mar 30, 2026	59.40	59.40	57.80	57.80	57.80	-2.69%	111,092
Mar 27, 2026	59.50	59.70	59.00	59.40	59.40	-2.14%	147,100
Mar 26, 2026	60.00	61.20	59.40	60.70	60.70	1.17%	128,501
Mar 25, 2026	59.50	60.10	59.50	60.00	60.00	2.56%	43,962
Mar 24, 2026	58.30	58.70	57.60	58.50	58.50	0.34%	49,722
Mar 23, 2026	59.10	59.10	58.00	58.30	58.30	-1.35%	70,075
Mar 20, 2026	60.70	60.70	59.00	59.10	59.10	-1.17%	124,011
Mar 19, 2026	60.20	60.50	59.70	59.80	59.80	-1.48%	72,930
Mar 18, 2026	60.60	61.10	60.20	60.70	60.70	0.83%	72,284
Mar 17, 2026	59.90	61.00	59.80	60.20	60.20	0.67%	111,643
Mar 16, 2026	59.40	59.80	59.00	59.80	59.80	0.50%	67,727