ARC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	33.10	33.25	32.68	32.71	-	-1.09%	508,220
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%	4,532,395
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
Jun 24, 2026	29.95	30.15	29.78	29.94	29.73	-1.51%	4,189,908
Jun 23, 2026	30.30	30.51	30.26	30.40	30.19	-0.07%	4,704,532
Jun 22, 2026	30.31	30.54	30.22	30.42	30.20	1.94%	4,619,106
Jun 19, 2026	30.30	30.45	29.80	29.84	29.63	-1.00%	2,967,126
Jun 18, 2026	30.15	30.24	29.86	30.14	29.93	-1.50%	3,584,013
Jun 17, 2026	30.77	30.91	30.48	30.60	30.38	-1.00%	2,142,421
Jun 16, 2026	30.79	31.03	30.79	30.91	30.69	-0.29%	2,411,627
Jun 15, 2026	30.97	31.10	30.76	31.00	30.78	-2.39%	1,865,969
Jun 12, 2026	31.58	32.10	31.58	31.76	31.54	-0.19%	3,518,180
Jun 11, 2026	32.30	32.58	31.78	31.82	31.60	-0.31%	7,270,251
Jun 10, 2026	31.89	32.24	31.88	31.92	31.69	0.69%	5,406,705
Jun 9, 2026	31.89	31.95	31.50	31.70	31.48	-1.12%	1,842,730
Jun 8, 2026	31.87	32.18	31.83	32.06	31.83	1.17%	1,838,860
Jun 5, 2026	31.85	32.03	31.67	31.69	31.47	-0.81%	7,404,103
Jun 4, 2026	31.86	32.03	31.67	31.95	31.72	-0.03%	4,934,876
Jun 3, 2026	32.02	32.40	31.94	31.96	31.73	-0.12%	4,064,641
Jun 2, 2026	31.58	32.00	31.57	32.00	31.77	1.30%	2,310,184
Jun 1, 2026	31.28	31.97	31.28	31.59	31.37	1.22%	2,695,804
May 29, 2026	30.84	31.21	30.84	31.21	30.99	0.94%	5,013,866
May 28, 2026	31.10	31.29	30.90	30.92	30.70	-0.10%	1,303,713
May 27, 2026	30.97	31.11	30.80	30.95	30.73	-1.09%	5,583,925
May 26, 2026	31.40	31.78	31.25	31.29	31.07	1.76%	2,704,452