ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.91	29.25	28.50	28.78	28.78	-0.03%	2,987,480
Jun 26, 2025	29.72	29.76	28.17	28.79	28.79	-3.32%	4,773,800
Jun 25, 2025	29.67	29.89	29.41	29.78	29.78	0.30%	1,557,631
Jun 24, 2025	29.38	30.06	29.31	29.69	29.69	-0.77%	1,345,900
Jun 23, 2025	30.95	31.09	29.81	29.92	29.92	-2.86%	1,588,427
Jun 20, 2025	30.82	31.00	30.57	30.80	30.80	-	2,680,100
Jun 19, 2025	30.80	31.01	30.72	30.80	30.80	0.03%	447,821
Jun 18, 2025	31.31	31.55	30.65	30.79	30.79	-1.60%	1,865,506
Jun 17, 2025	30.84	31.56	30.77	31.29	31.29	1.49%	1,821,538
Jun 16, 2025	30.52	31.13	30.28	30.83	30.83	0.59%	2,051,915
Jun 13, 2025	30.90	31.08	30.21	30.65	30.65	1.83%	2,858,300
Jun 12, 2025	29.79	30.26	29.61	30.10	30.10	1.07%	1,362,800
Jun 11, 2025	29.50	30.04	29.28	29.78	29.78	1.67%	1,868,800
Jun 10, 2025	29.50	29.73	29.10	29.29	29.29	-0.44%	1,481,547
Jun 9, 2025	29.72	29.98	29.36	29.42	29.42	-0.54%	1,048,745
Jun 6, 2025	29.22	29.84	29.10	29.58	29.58	1.68%	1,400,100
Jun 5, 2025	29.35	29.43	29.05	29.09	29.09	-0.24%	962,033
Jun 4, 2025	29.63	29.63	28.86	29.16	29.16	-1.62%	1,730,100
Jun 3, 2025	29.33	29.88	29.15	29.64	29.64	1.44%	1,232,300
Jun 2, 2025	29.26	29.49	28.99	29.22	29.22	1.88%	1,217,900
May 30, 2025	29.07	29.07	28.49	28.68	28.68	-1.58%	3,100,100
May 29, 2025	29.42	29.50	29.05	29.14	29.14	-0.99%	1,020,023
May 28, 2025	29.72	30.01	29.31	29.43	29.43	-0.27%	1,841,132
May 27, 2025	29.85	30.04	29.35	29.51	29.51	-1.01%	1,637,903
May 26, 2025	29.88	30.08	29.70	29.81	29.81	0.44%	616,929
May 23, 2025	29.11	29.73	29.01	29.68	29.68	1.78%	1,146,307
May 22, 2025	29.21	29.54	29.10	29.16	29.16	-0.78%	1,216,000
May 21, 2025	29.71	30.17	29.36	29.39	29.39	-0.54%	1,931,433
May 20, 2025	29.00	29.78	28.70	29.55	29.55	1.37%	1,809,400
May 16, 2025	28.82	29.43	28.50	29.15	29.15	1.92%	1,584,900
May 15, 2025	27.72	28.81	27.32	28.60	28.60	3.14%	2,600,800
May 14, 2025	27.77	27.95	27.43	27.73	27.73	-0.29%	1,399,332
May 13, 2025	27.83	28.10	27.65	27.81	27.81	0.69%	1,217,320
May 12, 2025	27.74	27.96	27.28	27.62	27.62	1.58%	1,350,616
May 9, 2025	27.12	27.20	26.71	27.19	27.19	1.53%	1,238,800
May 8, 2025	26.88	27.43	26.63	26.78	26.78	0.41%	1,866,147
May 7, 2025	26.00	26.68	25.89	26.67	26.67	2.77%	1,563,501
May 6, 2025	25.87	26.34	25.65	25.95	25.95	1.76%	2,351,442
May 5, 2025	25.45	25.82	25.12	25.50	25.50	-1.20%	1,674,421
May 2, 2025	25.39	26.07	24.71	25.81	25.81	2.79%	2,227,642
May 1, 2025	25.47	26.00	25.06	25.11	25.11	-1.57%	1,587,500
Apr 30, 2025	25.82	26.10	25.26	25.51	25.51	-1.62%	2,004,800
Apr 29, 2025	26.32	26.62	25.91	25.93	25.93	-3.28%	1,920,900
Apr 28, 2025	26.41	27.08	26.38	26.81	26.81	1.63%	1,447,500
Apr 25, 2025	26.43	26.82	26.28	26.38	26.38	-0.94%	1,389,800
Apr 24, 2025	26.92	27.01	26.54	26.63	26.63	-0.08%	1,274,500
Apr 23, 2025	27.35	27.50	26.42	26.65	26.65	-1.70%	1,605,400
Apr 22, 2025	27.20	27.39	27.01	27.11	27.11	0.56%	1,648,833
Apr 21, 2025	27.08	27.25	26.66	26.96	26.96	-2.03%	1,528,600
Apr 17, 2025	27.07	27.67	26.89	27.52	27.52	2.57%	2,189,127