ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.65	34.16	33.64	33.91	33.91	0.71%	1,814,968
Sep 3, 2026	33.80	33.94	33.64	33.67	33.67	-0.41%	2,429,525
Sep 2, 2026	34.11	34.15	33.74	33.81	33.81	-1.14%	40,571,312
Sep 1, 2026	33.86	34.40	33.82	34.20	34.20	2.58%	40,893,892
Aug 31, 2026	33.61	33.73	33.22	33.34	33.34	0.03%	6,910,664
Aug 28, 2026	33.27	33.49	33.24	33.33	33.33	-0.03%	4,819,890
Aug 27, 2026	33.38	33.75	33.12	33.34	33.34	-0.27%	6,045,258
Aug 26, 2026	33.41	33.73	33.25	33.43	33.43	-0.36%	12,066,552
Aug 25, 2026	33.59	33.71	33.51	33.55	33.55	-0.77%	989,268
Aug 24, 2026	33.60	33.96	33.60	33.81	33.81	-0.12%	1,208,659
Aug 21, 2026	34.00	34.01	33.71	33.85	33.85	-0.29%	1,035,030
Aug 20, 2026	34.08	34.22	33.89	33.95	33.95	0.62%	1,359,669
Aug 19, 2026	33.83	34.03	33.67	33.74	33.74	0.27%	897,417
Aug 18, 2026	33.66	33.78	33.62	33.65	33.65	0.66%	834,459
Aug 17, 2026	33.24	33.46	33.17	33.43	33.43	0.81%	1,647,089
Aug 14, 2026	33.02	33.31	32.93	33.16	33.16	0.82%	1,136,782
Aug 13, 2026	32.75	32.92	32.65	32.89	32.89	-0.18%	1,532,647
Aug 12, 2026	32.80	33.04	32.80	32.95	32.95	-0.24%	917,814
Aug 11, 2026	33.00	33.18	32.99	33.03	33.03	0.36%	1,250,767
Aug 10, 2026	32.73	33.08	32.66	32.91	32.91	1.29%	920,535
Aug 7, 2026	32.66	32.72	32.46	32.49	32.49	-1.28%	1,283,509
Aug 6, 2026	32.80	33.02	32.66	32.91	32.91	1.70%	1,157,835
Aug 5, 2026	33.10	33.25	32.34	32.36	32.36	-2.15%	3,904,863
Aug 4, 2026	32.96	33.30	32.77	33.07	33.07	-1.37%	2,309,219
Jul 31, 2026	33.03	33.56	33.02	33.53	33.53	1.67%	2,362,832
Jul 30, 2026	32.86	33.16	32.69	32.98	32.98	1.35%	2,913,835
Jul 29, 2026	32.66	32.78	32.42	32.54	32.54	1.69%	2,458,445
Jul 28, 2026	32.10	32.36	31.86	32.00	32.00	-0.22%	3,114,389
Jul 27, 2026	32.25	32.48	32.04	32.07	32.07	-1.90%	3,604,936
Jul 24, 2026	32.56	32.85	32.42	32.69	32.69	0.71%	4,532,095
Jul 23, 2026	32.80	32.98	32.41	32.46	32.46	0.06%	3,662,917
Jul 22, 2026	32.70	32.79	32.36	32.44	32.44	-0.03%	5,441,105
Jul 21, 2026	32.25	32.45	32.18	32.45	32.45	1.63%	3,469,949
Jul 20, 2026	31.93	32.18	31.89	31.93	31.93	-1.05%	2,244,080
Jul 17, 2026	32.10	32.38	32.00	32.27	32.27	1.64%	2,725,794
Jul 16, 2026	31.70	31.86	31.67	31.75	31.75	0.76%	1,602,265
Jul 15, 2026	31.79	31.92	31.43	31.51	31.51	-0.47%	2,083,178
Jul 14, 2026	31.50	31.69	31.37	31.66	31.66	0.70%	3,267,402
Jul 13, 2026	31.25	31.59	31.23	31.44	31.44	1.13%	2,892,249
Jul 10, 2026	30.95	31.10	30.81	31.09	31.09	0.58%	4,579,216
Jul 9, 2026	30.90	31.10	30.81	30.91	30.91	-0.74%	2,923,969
Jul 8, 2026	31.25	31.35	30.92	31.14	31.14	-0.06%	3,510,764
Jul 7, 2026	30.31	31.17	30.31	31.16	31.16	4.01%	3,657,271
Jul 6, 2026	29.76	30.01	29.76	29.96	29.96	0.37%	1,946,989
Jul 3, 2026	29.64	29.98	29.64	29.85	29.85	-0.30%	476,230
Jul 2, 2026	29.67	29.97	29.66	29.94	29.94	0.47%	1,477,676
Jun 30, 2026	29.72	29.93	29.63	29.80	29.80	1.05%	3,789,678
Jun 29, 2026	29.72	29.83	29.66	29.70	29.49	0.20%	7,474,521
Jun 26, 2026	29.65	29.74	29.56	29.64	29.43	-0.50%	5,959,710
Jun 25, 2026	29.75	29.91	29.70	29.79	29.58	-0.50%	1,467,308