Arch Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	51.90	52.10	51.80	52.00	52.00	0.58%	26,380
Aug 24, 2026	52.20	52.20	51.70	51.70	51.70	-0.19%	23,327
Aug 21, 2026	52.60	52.60	51.80	51.80	51.80	0.58%	19,936
Aug 20, 2026	52.30	52.30	51.50	51.50	51.50	0.39%	18,221
Aug 19, 2026	51.40	52.20	51.30	51.30	51.30	-1.54%	40,466
Aug 18, 2026	52.90	53.00	51.20	52.10	52.10	1.56%	39,020
Aug 17, 2026	52.50	52.50	51.00	51.30	51.30	-1.72%	31,068
Aug 14, 2026	53.00	53.00	51.90	52.20	52.20	-0.76%	32,201
Aug 13, 2026	52.50	53.00	52.30	52.60	52.60	-0.57%	31,169
Aug 12, 2026	52.00	52.90	52.00	52.90	52.90	1.54%	79,077
Aug 11, 2026	52.30	52.50	51.70	52.10	52.10	-0.38%	31,374
Aug 10, 2026	52.10	52.40	51.80	52.30	52.30	1.95%	51,102
Aug 7, 2026	51.60	52.00	51.10	51.30	51.30	0.39%	41,714
Aug 6, 2026	52.00	52.00	50.30	51.10	51.10	0.20%	38,675
Aug 5, 2026	50.10	51.90	50.10	51.00	51.00	0.79%	50,566
Aug 4, 2026	50.10	50.80	49.45	50.60	50.60	-	59,621
Aug 3, 2026	50.80	51.00	50.30	50.60	50.60	0.20%	21,328
Jul 31, 2026	50.50	51.20	50.10	50.50	50.50	3.06%	46,250
Jul 30, 2026	49.00	50.00	48.85	49.00	49.00	-0.61%	77,974
Jul 29, 2026	51.30	53.00	48.50	49.30	49.30	-0.80%	204,909
Jul 28, 2026	50.80	50.80	49.50	49.70	49.70	-3.31%	85,230
Jul 27, 2026	51.70	51.70	50.80	51.40	51.40	-0.39%	27,126
Jul 24, 2026	51.80	51.80	51.00	51.60	51.60	-0.39%	42,572
Jul 23, 2026	52.00	52.00	51.20	51.80	51.80	-0.96%	39,432
Jul 22, 2026	52.20	53.10	52.20	52.30	52.30	0.58%	34,351
Jul 21, 2026	52.00	52.40	51.80	52.00	52.00	0.97%	43,392
Jul 20, 2026	52.40	52.40	50.70	51.50	51.50	-0.19%	73,414
Jul 17, 2026	53.20	53.30	51.30	51.60	51.60	-4.80%	176,888
Jul 16, 2026	54.60	54.90	54.20	54.20	54.20	-1.99%	52,767
Jul 15, 2026	54.60	58.00	54.30	55.30	55.30	2.41%	117,242
Jul 14, 2026	55.70	55.70	53.70	54.00	54.00	-3.05%	150,896
Jul 13, 2026	57.90	59.00	57.90	58.70	55.70	2.09%	150,509
Jul 9, 2026	58.70	58.70	57.10	57.50	54.56	-	41,644
Jul 8, 2026	58.90	58.90	57.10	57.50	54.56	-1.03%	86,983
Jul 7, 2026	60.10	60.30	57.90	58.10	55.13	-3.17%	134,831
Jul 6, 2026	59.60	60.70	59.60	60.00	56.93	0.67%	114,689
Jul 3, 2026	59.20	59.70	58.90	59.60	56.55	0.51%	113,347
Jul 2, 2026	60.00	60.30	59.00	59.30	56.27	-2.15%	166,350
Jul 1, 2026	58.90	62.00	58.60	60.60	57.50	3.06%	314,813
Jun 30, 2026	58.60	59.00	58.40	58.80	55.79	2.26%	57,263
Jun 29, 2026	57.40	58.60	57.40	57.50	54.56	0.17%	44,297
Jun 26, 2026	59.00	59.00	57.40	57.40	54.47	-3.69%	168,157
Jun 25, 2026	59.90	59.90	59.50	59.60	56.55	-0.67%	58,146
Jun 24, 2026	59.80	60.50	59.50	60.00	56.93	0.33%	75,205
Jun 23, 2026	60.90	60.90	59.50	59.80	56.74	-1.16%	78,099
Jun 22, 2026	60.50	61.10	59.90	60.50	57.41	2.37%	276,144
Jun 18, 2026	59.80	59.80	58.80	59.10	56.08	1.20%	69,925
Jun 17, 2026	58.40	59.20	58.20	58.40	55.42	0.52%	59,178
Jun 16, 2026	58.70	59.20	58.10	58.10	55.13	-1.86%	63,918
Jun 15, 2026	59.70	59.70	58.80	59.20	56.17	1.37%	52,820