ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.44	13.50	13.40	13.45	13.45	0.07%	84,277
Jan 29, 2026	13.49	13.49	13.39	13.44	13.44	0.15%	88,395
Jan 28, 2026	13.44	13.53	13.41	13.42	13.42	-	68,397
Jan 27, 2026	13.50	13.53	13.40	13.42	13.42	-0.30%	121,080
Jan 26, 2026	13.55	13.57	13.44	13.46	13.46	-0.30%	86,472
Jan 23, 2026	13.54	13.59	13.48	13.50	13.50	-0.44%	51,215
Jan 22, 2026	13.57	13.59	13.52	13.56	13.56	0.30%	74,256
Jan 21, 2026	13.55	13.60	13.47	13.52	13.52	0.22%	61,524
Jan 20, 2026	13.40	13.51	13.36	13.49	13.49	-0.81%	103,129
Jan 16, 2026	13.68	13.69	13.53	13.60	13.49	-0.29%	539,746
Jan 15, 2026	13.72	13.72	13.60	13.64	13.53	-0.15%	151,894
Jan 14, 2026	13.73	13.74	13.57	13.66	13.55	-0.29%	119,043
Jan 13, 2026	13.64	13.70	13.55	13.70	13.59	0.96%	134,242
Jan 12, 2026	13.44	13.58	13.40	13.57	13.46	0.97%	163,093
Jan 9, 2026	13.44	13.48	13.39	13.44	13.33	0.07%	89,674
Jan 8, 2026	13.49	13.49	13.39	13.43	13.32	-0.22%	91,595
Jan 7, 2026	13.48	13.49	13.39	13.46	13.35	0.30%	114,613
Jan 6, 2026	13.40	13.43	13.37	13.42	13.31	0.30%	119,467
Jan 5, 2026	13.30	13.40	13.28	13.38	13.27	0.60%	135,554
Jan 2, 2026	13.28	13.31	13.25	13.30	13.19	-	134,339
Dec 31, 2025	13.25	13.35	13.24	13.30	13.19	-0.08%	160,455
Dec 30, 2025	13.33	13.37	13.28	13.31	13.20	-0.30%	225,039
Dec 29, 2025	13.40	13.42	13.29	13.35	13.24	-0.30%	131,272
Dec 26, 2025	13.34	13.39	13.33	13.39	13.28	0.68%	120,744
Dec 24, 2025	13.21	13.30	13.21	13.30	13.19	0.30%	118,747
Dec 23, 2025	13.17	13.32	13.17	13.26	13.15	0.45%	125,786
Dec 22, 2025	13.20	13.29	13.16	13.20	13.09	-0.53%	113,699
Dec 19, 2025	13.27	13.35	13.27	13.27	13.05	-0.30%	148,885
Dec 18, 2025	13.35	13.41	13.30	13.31	13.09	-0.22%	131,897
Dec 17, 2025	13.34	13.38	13.32	13.34	13.12	-	151,562
Dec 16, 2025	13.30	13.37	13.29	13.34	13.12	-0.07%	87,671
Dec 15, 2025	13.38	13.45	13.32	13.35	13.13	0.15%	118,825
Dec 12, 2025	13.43	13.43	13.28	13.33	13.11	-0.37%	123,366
Dec 11, 2025	13.47	13.50	13.36	13.38	13.16	-0.52%	64,679
Dec 10, 2025	13.44	13.45	13.39	13.45	13.23	0.37%	88,370
Dec 9, 2025	13.43	13.49	13.35	13.40	13.18	0.15%	109,338
Dec 8, 2025	13.39	13.41	13.26	13.38	13.16	-0.45%	126,406
Dec 5, 2025	13.45	13.51	13.31	13.44	13.22	-	138,330
Dec 4, 2025	13.50	13.50	13.42	13.44	13.22	-	93,314
Dec 3, 2025	13.41	13.50	13.40	13.44	13.22	-0.44%	109,951
Dec 2, 2025	13.54	13.61	13.41	13.50	13.27	-0.07%	131,019
Dec 1, 2025	13.56	13.65	13.51	13.51	13.28	-0.88%	123,606
Nov 28, 2025	13.66	13.67	13.53	13.63	13.40	0.37%	118,211
Nov 26, 2025	13.53	13.64	13.53	13.58	13.35	0.44%	60,262
Nov 25, 2025	13.49	13.59	13.43	13.52	13.29	0.75%	66,236
Nov 24, 2025	13.34	13.55	13.30	13.42	13.20	0.83%	134,450
Nov 21, 2025	13.33	13.44	13.26	13.31	13.09	-0.97%	135,105
Nov 20, 2025	13.50	13.58	13.29	13.44	13.11	-0.59%	250,026
Nov 19, 2025	13.62	13.70	13.50	13.52	13.18	-0.73%	123,133
Nov 18, 2025	13.88	13.89	13.60	13.62	13.28	-1.73%	153,856