ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.39	12.49	12.35	12.38	12.38	0.32%	84,418
Jul 30, 2026	12.38	12.38	12.31	12.34	12.34	0.33%	63,314
Jul 29, 2026	12.32	12.38	12.28	12.30	12.30	-0.40%	66,317
Jul 28, 2026	12.33	12.40	12.31	12.35	12.35	-0.16%	44,042
Jul 27, 2026	12.47	12.48	12.31	12.37	12.37	-0.08%	87,048
Jul 24, 2026	12.45	12.47	12.36	12.38	12.38	-0.08%	48,228
Jul 23, 2026	12.49	12.54	12.31	12.39	12.39	-1.20%	111,181
Jul 22, 2026	12.57	12.60	12.49	12.54	12.54	-	112,931
Jul 21, 2026	12.46	12.60	12.45	12.54	12.54	0.32%	123,025
Jul 20, 2026	12.39	12.51	12.32	12.50	12.50	1.07%	167,731
Jul 17, 2026	12.50	12.82	12.43	12.48	12.37	-0.79%	685,211
Jul 16, 2026	12.73	12.73	12.51	12.58	12.47	-0.87%	179,946
Jul 15, 2026	12.82	12.82	12.66	12.69	12.58	-0.55%	117,449
Jul 14, 2026	12.85	12.88	12.70	12.76	12.64	-0.23%	118,553
Jul 13, 2026	12.76	12.88	12.61	12.79	12.67	0.08%	193,059
Jul 10, 2026	12.78	12.88	12.77	12.78	12.66	-0.31%	64,306
Jul 9, 2026	12.82	12.89	12.79	12.82	12.70	0.55%	67,961
Jul 8, 2026	12.69	12.81	12.65	12.75	12.64	-0.08%	46,671
Jul 7, 2026	12.81	12.84	12.66	12.76	12.64	-0.62%	70,403
Jul 6, 2026	12.84	12.87	12.80	12.84	12.72	0.55%	72,071
Jul 2, 2026	12.71	12.79	12.62	12.77	12.65	0.31%	68,795
Jul 1, 2026	12.67	12.77	12.64	12.73	12.62	0.79%	55,736
Jun 30, 2026	12.67	12.72	12.54	12.63	12.52	-	81,008
Jun 29, 2026	12.54	12.65	12.50	12.63	12.52	0.88%	83,846
Jun 26, 2026	12.56	12.59	12.51	12.52	12.41	-0.24%	53,594
Jun 25, 2026	12.62	12.64	12.51	12.55	12.44	0.08%	74,145
Jun 24, 2026	12.57	12.57	12.48	12.54	12.43	0.24%	138,966
Jun 23, 2026	12.50	12.55	12.47	12.51	12.40	-0.56%	109,217
Jun 22, 2026	12.62	12.66	12.56	12.58	12.47	-0.61%	60,458
Jun 18, 2026	12.70	12.81	12.64	12.77	12.54	1.43%	237,133
Jun 17, 2026	12.62	12.65	12.58	12.59	12.37	-	100,102
Jun 16, 2026	12.58	12.62	12.58	12.59	12.37	0.08%	42,808
Jun 15, 2026	12.54	12.62	12.53	12.58	12.36	-0.08%	157,861
Jun 12, 2026	12.62	12.67	12.56	12.59	12.37	0.24%	42,830
Jun 11, 2026	12.59	12.66	12.53	12.56	12.34	-	56,575
Jun 10, 2026	12.43	12.83	12.43	12.56	12.34	0.32%	208,349
Jun 9, 2026	12.46	12.63	12.41	12.52	12.30	0.32%	75,031
Jun 8, 2026	12.55	12.57	12.41	12.48	12.26	-0.16%	91,840
Jun 5, 2026	12.51	12.52	12.40	12.50	12.28	0.08%	149,417
Jun 4, 2026	12.54	12.63	12.44	12.49	12.27	-0.08%	106,225
Jun 3, 2026	12.61	12.66	12.50	12.50	12.28	-1.19%	98,317
Jun 2, 2026	12.70	12.77	12.60	12.65	12.43	-0.47%	134,344
Jun 1, 2026	12.81	12.91	12.71	12.71	12.48	-0.63%	106,698
May 29, 2026	12.82	12.82	12.74	12.79	12.56	0.24%	191,987
May 28, 2026	12.78	12.78	12.70	12.76	12.53	0.08%	118,383
May 27, 2026	12.71	12.77	12.65	12.75	12.52	0.79%	164,877
May 26, 2026	12.74	12.78	12.63	12.65	12.43	0.16%	98,205
May 22, 2026	12.68	12.68	12.59	12.63	12.41	-0.47%	90,171
May 21, 2026	12.60	12.72	12.59	12.69	12.46	0.34%	89,239
May 20, 2026	12.64	12.79	12.64	12.76	12.42	0.87%	113,466