ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.12	28.30	27.48	27.73	-	2.25%	1,298,220
Apr 1, 2026	28.42	28.54	26.91	27.12	27.12	-6.32%	6,267,556
Mar 31, 2026	29.35	29.81	28.26	28.95	28.95	-2.23%	5,224,885
Mar 30, 2026	29.45	29.82	29.32	29.61	29.40	0.75%	4,540,683
Mar 27, 2026	29.00	29.43	28.89	29.39	29.18	1.48%	4,521,208
Mar 26, 2026	29.75	29.83	28.94	28.96	28.75	-1.56%	6,014,880
Mar 25, 2026	28.92	29.49	28.88	29.42	29.21	0.44%	5,724,767
Mar 24, 2026	29.29	29.79	29.01	29.29	29.08	0.97%	4,623,619
Mar 23, 2026	28.26	29.29	27.69	29.01	28.80	-0.38%	6,610,994
Mar 20, 2026	28.92	29.28	28.72	29.12	28.91	1.08%	8,414,020
Mar 19, 2026	28.10	29.21	27.90	28.81	28.61	3.04%	4,788,462
Mar 18, 2026	27.89	28.07	27.65	27.96	27.76	0.25%	4,116,998
Mar 17, 2026	27.84	28.18	27.76	27.89	27.69	0.58%	5,593,376
Mar 16, 2026	27.59	28.08	27.43	27.73	27.53	0.58%	4,671,047
Mar 13, 2026	27.75	27.91	27.44	27.57	27.37	-0.58%	2,357,702
Mar 12, 2026	27.30	27.98	27.27	27.73	27.53	2.70%	6,435,044
Mar 11, 2026	26.58	27.43	26.42	27.00	26.81	1.69%	7,314,982
Mar 10, 2026	26.47	26.92	26.13	26.55	26.36	-0.52%	4,011,749
Mar 9, 2026	26.57	27.43	26.43	26.69	26.50	1.71%	6,990,027
Mar 6, 2026	26.21	26.50	25.84	26.24	26.05	1.27%	4,375,101
Mar 5, 2026	25.82	26.00	25.62	25.91	25.73	1.17%	4,085,745
Mar 4, 2026	25.75	25.92	25.34	25.61	25.43	-1.54%	2,677,032
Mar 3, 2026	25.66	26.23	25.43	26.01	25.83	2.73%	4,176,030
Mar 2, 2026	26.13	26.40	24.93	25.32	25.14	0.08%	3,802,070
Feb 27, 2026	25.11	25.33	24.81	25.30	25.12	1.44%	5,911,889
Feb 26, 2026	24.38	24.95	24.27	24.94	24.76	1.51%	2,758,596
Feb 25, 2026	24.71	24.77	24.16	24.57	24.40	-0.89%	2,771,396
Feb 24, 2026	24.69	24.82	24.50	24.79	24.61	0.36%	2,725,261
Feb 23, 2026	25.01	25.42	24.69	24.70	24.52	-1.32%	2,414,922
Feb 20, 2026	24.90	25.21	24.78	25.03	24.85	0.32%	5,220,668
Feb 19, 2026	24.65	25.13	24.51	24.95	24.77	2.42%	3,391,214
Feb 18, 2026	24.83	25.03	24.29	24.36	24.19	-1.10%	4,599,189
Feb 17, 2026	24.56	24.78	24.14	24.63	24.46	0.82%	3,272,586
Feb 13, 2026	23.96	24.59	23.83	24.43	24.26	1.58%	2,575,900
Feb 12, 2026	24.11	24.38	23.63	24.05	23.88	-0.62%	3,999,187
Feb 11, 2026	23.65	24.23	23.43	24.20	24.03	2.93%	5,132,477
Feb 10, 2026	23.05	23.80	22.91	23.51	23.34	2.22%	4,544,335
Feb 9, 2026	22.85	23.34	22.80	23.00	22.84	0.74%	7,040,936
Feb 6, 2026	23.26	23.34	21.14	22.83	22.67	-10.12%	19,616,976
Feb 5, 2026	26.12	26.53	25.38	25.40	25.22	-3.82%	3,755,216
Feb 4, 2026	25.30	26.49	25.29	26.41	26.22	4.76%	4,255,721
Feb 3, 2026	24.92	25.31	24.74	25.21	25.03	1.24%	2,063,187
Feb 2, 2026	24.41	25.04	24.38	24.90	24.72	-1.46%	3,491,020
Jan 30, 2026	25.28	25.39	24.84	25.27	25.09	-0.12%	2,836,522
Jan 29, 2026	25.75	25.95	25.13	25.30	25.12	-0.47%	4,052,591
Jan 28, 2026	25.19	25.59	24.92	25.42	25.24	1.36%	5,840,208
Jan 27, 2026	25.39	25.42	25.03	25.08	24.90	-0.52%	2,724,677
Jan 26, 2026	25.59	25.66	25.20	25.21	25.03	-0.47%	3,278,206
Jan 23, 2026	25.27	25.43	25.10	25.33	25.15	1.00%	3,983,047
Jan 22, 2026	25.49	25.65	24.80	25.08	24.90	-1.76%	2,944,570