Arch Meter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	60.30	60.30	58.40	58.40	55.42	2.46%	136,389
Jun 11, 2026	56.10	57.90	56.10	57.00	54.09	-1.38%	100,988
Jun 10, 2026	58.90	59.40	57.60	57.80	54.85	-2.36%	97,741
Jun 9, 2026	58.60	60.70	58.30	59.20	56.17	2.42%	133,301
Jun 8, 2026	56.00	58.20	56.00	57.80	54.85	-3.99%	154,524
Jun 5, 2026	64.40	64.40	59.90	60.20	57.12	-4.14%	341,442
Jun 4, 2026	66.00	67.00	62.70	62.80	59.59	-1.26%	1,472,150
Jun 3, 2026	59.70	63.60	58.30	63.60	60.35	9.84%	619,098
Jun 2, 2026	58.20	58.50	56.70	57.90	54.94	-0.17%	134,679
Jun 1, 2026	58.50	59.90	56.80	58.00	55.04	2.84%	270,262
May 29, 2026	56.50	58.40	56.10	56.40	53.52	2.17%	177,787
May 28, 2026	56.50	57.20	55.10	55.20	52.38	-1.43%	132,516
May 27, 2026	55.30	58.50	55.30	56.00	53.14	1.27%	232,748
May 26, 2026	57.40	58.00	55.00	55.30	52.47	0.73%	164,755
May 25, 2026	56.90	57.00	54.70	54.90	52.09	-2.31%	175,883
May 22, 2026	57.40	57.40	55.00	56.20	53.33	1.63%	82,530
May 21, 2026	55.70	56.30	55.20	55.30	52.47	-0.36%	49,037
May 20, 2026	54.10	55.50	54.10	55.50	52.66	2.97%	68,871
May 19, 2026	53.30	54.70	53.30	53.90	51.15	1.13%	101,901