ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.96	12.06	11.90	11.98	11.98	-1.32%	152,393
Apr 1, 2026	12.19	12.22	12.12	12.14	12.14	-0.16%	126,281
Mar 31, 2026	11.82	12.19	11.81	12.16	12.16	2.70%	98,887
Mar 30, 2026	11.87	11.92	11.60	11.84	11.84	-0.75%	148,091
Mar 27, 2026	12.09	12.11	11.85	11.93	11.93	-1.57%	166,341
Mar 26, 2026	12.15	12.15	12.08	12.12	12.12	-0.33%	114,413
Mar 25, 2026	12.16	12.18	12.09	12.16	12.16	0.33%	148,105
Mar 24, 2026	12.14	12.20	12.10	12.12	12.12	-0.25%	115,579
Mar 23, 2026	12.21	12.24	12.09	12.15	12.15	1.00%	124,978
Mar 20, 2026	12.03	12.05	11.95	12.03	12.03	-0.17%	117,031
Mar 19, 2026	12.27	12.32	12.03	12.05	11.94	-1.79%	208,197
Mar 18, 2026	12.28	12.33	12.24	12.27	12.16	-0.08%	55,337
Mar 17, 2026	12.27	12.40	12.22	12.28	12.17	0.66%	71,250
Mar 16, 2026	12.20	12.32	12.17	12.20	12.09	0.33%	69,042
Mar 13, 2026	12.38	12.38	12.10	12.16	12.05	-0.73%	177,954
Mar 12, 2026	12.30	12.39	12.18	12.25	12.14	-0.49%	126,694
Mar 11, 2026	12.43	12.44	12.25	12.31	12.20	-0.65%	166,306
Mar 10, 2026	12.24	12.39	12.19	12.39	12.27	1.31%	79,726
Mar 9, 2026	12.20	12.23	12.00	12.23	12.12	0.08%	151,741
Mar 6, 2026	12.32	12.38	12.15	12.22	12.11	-1.45%	178,310
Mar 5, 2026	12.48	12.56	12.38	12.40	12.28	-1.27%	191,820
Mar 4, 2026	12.50	12.60	12.49	12.56	12.44	0.40%	165,617
Mar 3, 2026	12.62	12.64	12.45	12.51	12.39	-0.95%	118,222
Mar 2, 2026	12.68	12.68	12.55	12.63	12.51	-0.47%	152,040
Feb 27, 2026	12.82	12.85	12.67	12.69	12.57	-0.78%	130,175
Feb 26, 2026	12.88	12.88	12.78	12.79	12.67	-0.16%	82,445
Feb 25, 2026	12.90	12.94	12.81	12.81	12.69	-0.70%	128,328
Feb 24, 2026	12.89	12.95	12.86	12.90	12.78	-0.39%	129,499
Feb 23, 2026	13.02	13.07	12.91	12.95	12.83	-0.69%	123,833
Feb 20, 2026	13.05	13.17	13.04	13.04	12.92	-1.21%	51,450
Feb 19, 2026	13.25	13.25	13.16	13.20	12.97	-0.45%	80,175
Feb 18, 2026	13.26	13.29	13.22	13.26	13.02	0.53%	114,562
Feb 17, 2026	13.15	13.23	13.14	13.19	12.96	-0.30%	85,031
Feb 13, 2026	13.34	13.40	13.21	13.23	12.99	-0.38%	151,995
Feb 12, 2026	13.40	13.40	13.26	13.28	13.04	-0.38%	58,544
Feb 11, 2026	13.42	13.45	13.31	13.33	13.09	-0.60%	133,185
Feb 10, 2026	13.32	13.42	13.30	13.41	13.17	1.06%	88,437
Feb 9, 2026	13.34	13.36	13.20	13.27	13.03	-0.38%	131,174
Feb 6, 2026	13.31	13.37	13.28	13.32	13.08	0.08%	36,716
Feb 5, 2026	13.36	13.38	13.27	13.31	13.07	-0.37%	79,464
Feb 4, 2026	13.37	13.39	13.30	13.36	13.12	-0.07%	123,483
Feb 3, 2026	13.49	13.54	13.31	13.37	13.13	-0.45%	98,709
Feb 2, 2026	13.42	13.49	13.38	13.43	13.19	-0.15%	149,802
Jan 30, 2026	13.44	13.50	13.40	13.45	13.21	0.07%	84,277
Jan 29, 2026	13.49	13.49	13.39	13.44	13.20	0.15%	88,395
Jan 28, 2026	13.44	13.53	13.41	13.42	13.18	-	68,661
Jan 27, 2026	13.50	13.53	13.40	13.42	13.18	-0.30%	121,084
Jan 26, 2026	13.55	13.57	13.44	13.46	13.22	-0.30%	86,848
Jan 23, 2026	13.54	13.59	13.48	13.50	13.26	-0.44%	51,215
Jan 22, 2026	13.57	13.59	13.52	13.56	13.32	0.30%	74,256