ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.02	32.40	31.94	31.96	31.96	-0.12%	4,064,641
Jun 2, 2026	31.58	32.00	31.57	32.00	32.00	1.30%	2,309,784
Jun 1, 2026	31.28	31.97	31.28	31.59	31.59	1.22%	2,695,804
May 29, 2026	30.84	31.21	30.84	31.21	31.21	0.94%	4,998,688
May 28, 2026	31.10	31.29	30.90	30.92	30.92	-0.10%	1,303,713
May 27, 2026	30.97	31.11	30.80	30.95	30.95	-1.09%	5,583,925
May 26, 2026	31.40	31.78	31.25	31.29	31.29	1.76%	2,704,452
May 25, 2026	31.02	31.28	30.56	30.75	30.75	-2.16%	1,181,632
May 22, 2026	31.51	31.75	31.36	31.43	31.43	-0.51%	2,285,165
May 21, 2026	31.80	32.03	31.50	31.59	31.59	0.61%	4,439,677
May 20, 2026	31.80	32.05	31.40	31.40	31.40	-1.41%	5,281,482
May 19, 2026	31.55	31.95	31.55	31.85	31.85	2.44%	7,309,229
May 15, 2026	31.00	31.14	30.85	31.09	31.09	0.71%	5,341,789
May 14, 2026	30.66	31.04	30.66	30.87	30.87	0.13%	2,222,700
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%	4,416,943
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%	9,825,402
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%	7,173,633
May 1, 2026	32.00	32.17	31.72	31.85	31.85	-1.15%	5,346,916
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%	16,451,918
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	-1.53%	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