ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	27.45	27.72	27.44	27.55	27.55	0.33%	464,502
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
Jun 20, 2025	30.82	31.00	30.57	30.80	30.60	-	2,680,100
Jun 19, 2025	30.80	31.01	30.72	30.80	30.60	0.03%	447,821
Jun 18, 2025	31.31	31.55	30.65	30.79	30.59	-1.60%	1,865,506
Jun 17, 2025	30.84	31.56	30.77	31.29	31.08	1.49%	1,821,538
Jun 16, 2025	30.52	31.13	30.28	30.83	30.63	0.59%	2,051,915
Jun 13, 2025	30.90	31.08	30.21	30.65	30.45	1.83%	2,858,300
Jun 12, 2025	29.79	30.26	29.61	30.10	29.90	1.07%	1,362,800
Jun 11, 2025	29.50	30.04	29.28	29.78	29.58	1.67%	1,868,800
Jun 10, 2025	29.50	29.73	29.10	29.29	29.10	-0.44%	1,481,547
Jun 9, 2025	29.72	29.98	29.36	29.42	29.23	-0.54%	1,048,745
Jun 6, 2025	29.22	29.84	29.10	29.58	29.38	1.68%	1,400,100
Jun 5, 2025	29.35	29.43	29.05	29.09	28.90	-0.24%	962,033
Jun 4, 2025	29.63	29.63	28.86	29.16	28.97	-1.62%	1,730,100
Jun 3, 2025	29.33	29.88	29.15	29.64	29.44	1.44%	1,232,300
Jun 2, 2025	29.26	29.49	28.99	29.22	29.03	1.88%	1,217,900