ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	26.28	26.53	26.06	26.13	26.13	-1.58%	1,148,438
Sep 2, 2025	26.42	26.64	26.34	26.55	26.55	0.45%	1,263,200
Aug 29, 2025	26.31	26.49	26.19	26.43	26.43	0.92%	1,168,224
Aug 28, 2025	26.25	26.36	26.04	26.19	26.19	0.19%	2,131,500
Aug 27, 2025	26.14	26.58	26.09	26.14	26.14	-	5,017,033
Aug 26, 2025	26.42	26.43	25.97	26.14	26.14	-1.51%	3,676,528
Aug 25, 2025	26.85	26.88	26.45	26.54	26.54	-1.34%	2,035,800
Aug 22, 2025	27.15	27.23	26.88	26.90	26.90	-0.19%	1,514,909
Aug 21, 2025	26.51	27.02	26.51	26.95	26.95	1.74%	1,023,500
Aug 20, 2025	26.45	26.63	26.26	26.49	26.49	0.15%	1,777,000
Aug 19, 2025	26.71	26.93	26.43	26.45	26.45	-1.38%	1,458,500
Aug 18, 2025	26.77	26.96	26.63	26.82	26.82	-0.85%	1,244,442
Aug 15, 2025	26.94	27.17	26.91	27.05	27.05	-0.22%	1,044,800
Aug 14, 2025	26.95	27.15	26.90	27.11	27.11	0.59%	1,096,700
Aug 13, 2025	27.30	27.45	26.65	26.95	26.95	-1.28%	1,553,131
Aug 12, 2025	27.45	27.72	27.28	27.30	27.30	-0.58%	1,207,000
Aug 11, 2025	27.14	27.51	26.98	27.46	27.46	1.18%	1,382,002
Aug 8, 2025	27.69	27.74	27.08	27.14	27.14	-1.88%	990,800
Aug 7, 2025	27.54	27.74	27.35	27.66	27.66	0.55%	1,134,400
Aug 6, 2025	27.58	27.76	27.32	27.51	27.51	0.18%	1,743,000
Aug 5, 2025	27.71	27.80	27.18	27.46	27.46	0.40%	1,719,400
Aug 1, 2025	27.15	27.82	26.80	27.35	27.35	1.11%	2,907,700
Jul 31, 2025	27.42	27.77	27.04	27.05	27.05	-2.59%	2,424,600
Jul 30, 2025	27.70	27.80	27.56	27.77	27.77	-0.36%	1,339,200
Jul 29, 2025	27.39	27.90	27.30	27.87	27.87	2.61%	2,175,000
Jul 28, 2025	27.04	27.34	26.95	27.16	27.16	1.04%	1,287,630
Jul 25, 2025	27.21	27.27	26.83	26.88	26.88	-1.39%	1,057,141
Jul 24, 2025	26.75	27.32	26.71	27.26	27.26	1.91%	1,422,500
Jul 23, 2025	26.72	26.93	26.71	26.75	26.75	0.11%	1,103,100
Jul 22, 2025	26.99	27.10	26.69	26.72	26.72	-0.85%	1,754,500
Jul 21, 2025	27.20	27.21	26.70	26.95	26.95	-0.92%	1,725,336
Jul 18, 2025	27.00	27.33	26.86	27.20	27.20	1.72%	1,147,520
Jul 17, 2025	26.86	27.10	26.69	26.74	26.74	-0.34%	1,487,100
Jul 16, 2025	27.38	27.40	26.83	26.83	26.83	-2.33%	2,656,341
Jul 15, 2025	27.81	27.93	27.46	27.47	27.47	-1.61%	1,707,200
Jul 14, 2025	27.63	28.02	27.45	27.92	27.92	1.12%	1,872,900
Jul 11, 2025	27.54	27.70	27.40	27.61	27.61	0.40%	975,846
Jul 10, 2025	27.83	27.93	27.27	27.50	27.50	-1.54%	1,428,919
Jul 9, 2025	27.93	28.10	27.58	27.93	27.93	-0.43%	1,621,828
Jul 8, 2025	27.36	28.40	27.33	28.05	28.05	2.75%	2,827,700
Jul 7, 2025	27.70	27.73	27.10	27.30	27.30	-1.34%	1,629,446
Jul 4, 2025	27.79	27.80	27.61	27.67	27.67	-0.47%	466,500
Jul 3, 2025	27.80	27.99	27.45	27.80	27.80	-0.18%	1,366,813
Jul 2, 2025	28.91	29.25	27.82	27.85	27.85	-3.00%	2,316,739
Jun 30, 2025	28.49	28.88	28.45	28.71	28.71	-0.24%	1,711,601
Jun 27, 2025	28.91	29.25	28.50	28.78	28.59	-0.03%	2,987,500
Jun 26, 2025	29.72	29.76	28.17	28.79	28.60	-3.32%	4,773,800
Jun 25, 2025	29.67	29.89	29.41	29.78	29.58	0.30%	1,557,631
Jun 24, 2025	29.38	30.06	29.31	29.69	29.49	-0.77%	1,345,900
Jun 23, 2025	30.95	31.09	29.81	29.92	29.72	-2.86%	1,588,427