ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	30.99	31.02	30.76	30.83	30.83	-0.29%	3,004,549
May 12, 2026	31.01	31.11	30.91	30.92	30.92	-0.06%	4,416,843
May 11, 2026	30.77	31.00	30.77	30.94	30.94	1.18%	7,396,410
May 8, 2026	30.50	31.00	30.50	30.58	30.58	0.36%	3,485,491
May 7, 2026	30.91	31.07	30.45	30.47	30.47	-2.59%	6,345,870
May 6, 2026	31.40	31.60	31.15	31.28	31.28	-2.22%	9,825,002
May 5, 2026	31.81	32.06	31.81	31.99	31.99	0.60%	8,188,184
May 4, 2026	31.84	32.20	31.73	31.80	31.80	-0.16%	7,165,533
May 1, 2026	32.00	32.17	31.72	31.85	31.85	-1.15%	5,342,716
Apr 30, 2026	31.77	32.33	31.77	32.22	32.22	0.78%	7,206,353
Apr 29, 2026	31.85	31.97	31.64	31.97	31.97	1.91%	16,205,004
Apr 28, 2026	31.50	31.85	31.37	31.37	31.37	0.48%	23,315,828
Apr 27, 2026	30.91	31.99	30.90	31.22	31.22	21.15%	34,324,625
Apr 24, 2026	26.01	26.06	25.61	25.77	25.77	-1.34%	4,413,098
Apr 23, 2026	26.05	26.36	25.72	26.12	26.12	0.50%	4,732,594
Apr 22, 2026	25.66	26.00	25.63	25.99	25.99	1.33%	3,132,524
Apr 21, 2026	25.13	25.68	25.05	25.65	25.65	2.11%	3,288,875
Apr 20, 2026	25.04	25.22	24.63	25.12	25.12	1.17%	4,865,996
Apr 17, 2026	25.00	25.00	24.37	24.83	24.83	-3.46%	7,025,635
Apr 16, 2026	25.39	25.81	25.37	25.72	25.72	1.38%	4,179,386
Apr 15, 2026	24.93	25.51	24.85	25.37	25.37	1.56%	2,428,592
Apr 14, 2026	25.66	25.83	24.89	24.98	24.98	-3.78%	3,529,483
Apr 13, 2026	26.58	26.65	25.86	25.96	25.96	-0.50%	5,592,642
Apr 10, 2026	25.61	26.15	25.52	26.09	26.09	1.52%	3,712,682
Apr 9, 2026	26.51	26.71	25.45	25.70	25.70	-2.73%	4,364,826
Apr 8, 2026	26.06	26.44	25.72	26.42	26.42	-4.93%	5,305,208
Apr 7, 2026	27.69	28.20	27.54	27.79	27.79	0.83%	3,100,908
Apr 6, 2026	27.69	27.90	27.25	27.56	27.56	-0.36%	4,527,472
Apr 2, 2026	28.12	28.30	27.48	27.66	27.66	1.99%	4,581,146
Apr 1, 2026	28.42	28.54	26.91	27.12	27.12	-6.32%	6,384,456
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