ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.05	13.17	13.04	13.04	13.04	-1.21%	51,450
Feb 19, 2026	13.25	13.25	13.16	13.20	13.09	-0.45%	79,997
Feb 18, 2026	13.26	13.29	13.22	13.26	13.15	0.53%	114,562
Feb 17, 2026	13.15	13.23	13.14	13.19	13.08	-0.30%	85,031
Feb 13, 2026	13.34	13.40	13.21	13.23	13.12	-0.38%	151,995
Feb 12, 2026	13.40	13.40	13.26	13.28	13.17	-0.38%	58,544
Feb 11, 2026	13.42	13.45	13.31	13.33	13.22	-0.60%	133,185
Feb 10, 2026	13.32	13.42	13.30	13.41	13.30	1.06%	88,437
Feb 9, 2026	13.34	13.36	13.20	13.27	13.16	-0.38%	131,174
Feb 6, 2026	13.31	13.37	13.28	13.32	13.21	0.08%	36,716
Feb 5, 2026	13.36	13.38	13.27	13.31	13.20	-0.37%	79,464
Feb 4, 2026	13.37	13.39	13.30	13.36	13.25	-0.07%	123,483
Feb 3, 2026	13.49	13.54	13.31	13.37	13.26	-0.45%	98,709
Feb 2, 2026	13.42	13.49	13.38	13.43	13.32	-0.15%	149,802
Jan 30, 2026	13.44	13.50	13.40	13.45	13.34	0.07%	84,277
Jan 29, 2026	13.49	13.49	13.39	13.44	13.33	0.15%	88,395
Jan 28, 2026	13.44	13.53	13.41	13.42	13.31	-	68,661
Jan 27, 2026	13.50	13.53	13.40	13.42	13.31	-0.30%	121,084
Jan 26, 2026	13.55	13.57	13.44	13.46	13.35	-0.30%	86,848
Jan 23, 2026	13.54	13.59	13.48	13.50	13.38	-0.44%	51,215
Jan 22, 2026	13.57	13.59	13.52	13.56	13.44	0.30%	74,256
Jan 21, 2026	13.55	13.60	13.47	13.52	13.40	0.22%	61,524
Jan 20, 2026	13.40	13.51	13.36	13.49	13.38	-0.81%	103,129
Jan 16, 2026	13.68	13.69	13.53	13.60	13.37	-0.29%	539,746
Jan 15, 2026	13.72	13.72	13.60	13.64	13.41	-0.15%	151,894
Jan 14, 2026	13.73	13.74	13.57	13.66	13.43	-0.29%	119,043
Jan 13, 2026	13.64	13.70	13.55	13.70	13.47	0.96%	134,242
Jan 12, 2026	13.44	13.58	13.40	13.57	13.34	0.97%	163,093
Jan 9, 2026	13.44	13.48	13.39	13.44	13.22	0.07%	89,674
Jan 8, 2026	13.49	13.49	13.39	13.43	13.21	-0.22%	91,595
Jan 7, 2026	13.48	13.49	13.39	13.46	13.23	0.30%	114,613
Jan 6, 2026	13.40	13.43	13.37	13.42	13.20	0.30%	119,467
Jan 5, 2026	13.30	13.40	13.28	13.38	13.16	0.60%	135,554
Jan 2, 2026	13.28	13.31	13.25	13.30	13.08	-	134,339
Dec 31, 2025	13.25	13.35	13.24	13.30	13.08	-0.08%	160,455
Dec 30, 2025	13.33	13.37	13.28	13.31	13.09	-0.30%	225,039
Dec 29, 2025	13.40	13.42	13.29	13.35	13.13	-0.30%	131,272
Dec 26, 2025	13.34	13.39	13.33	13.39	13.17	0.68%	120,744
Dec 24, 2025	13.21	13.30	13.21	13.30	13.08	0.30%	118,747
Dec 23, 2025	13.17	13.32	13.17	13.26	13.04	0.45%	125,786
Dec 22, 2025	13.20	13.29	13.16	13.20	12.98	-0.53%	113,699
Dec 19, 2025	13.27	13.35	13.27	13.27	12.94	-0.30%	148,885
Dec 18, 2025	13.35	13.41	13.30	13.31	12.98	-0.22%	131,897
Dec 17, 2025	13.34	13.38	13.32	13.34	13.01	-	151,562
Dec 16, 2025	13.30	13.37	13.29	13.34	13.01	-0.07%	87,671
Dec 15, 2025	13.38	13.45	13.32	13.35	13.02	0.15%	118,825
Dec 12, 2025	13.43	13.43	13.28	13.33	13.00	-0.37%	123,366
Dec 11, 2025	13.47	13.50	13.36	13.38	13.04	-0.52%	64,679
Dec 10, 2025	13.44	13.45	13.39	13.45	13.11	0.37%	88,370
Dec 9, 2025	13.43	13.49	13.35	13.40	13.06	0.15%	109,338