ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.52	12.52	12.40	12.47	12.47	-0.32%	53,954
Apr 22, 2026	12.41	12.55	12.34	12.51	12.51	0.97%	340,514
Apr 21, 2026	12.48	12.48	12.36	12.39	12.39	-0.24%	122,321
Apr 20, 2026	12.53	12.55	12.40	12.42	12.42	-1.35%	228,145
Apr 17, 2026	12.49	12.64	12.49	12.59	12.48	1.04%	133,145
Apr 16, 2026	12.52	12.63	12.42	12.46	12.35	-0.08%	152,977
Apr 15, 2026	12.32	12.54	12.32	12.47	12.36	0.65%	119,083
Apr 14, 2026	12.30	12.45	12.29	12.39	12.28	0.57%	100,408
Apr 13, 2026	12.30	12.33	12.20	12.32	12.21	0.57%	92,783
Apr 10, 2026	12.33	12.35	12.17	12.25	12.14	-0.16%	146,498
Apr 9, 2026	12.30	12.37	12.27	12.27	12.16	-	122,433
Apr 8, 2026	12.35	12.35	12.24	12.27	12.16	0.90%	66,505
Apr 7, 2026	12.02	12.17	12.02	12.16	12.05	1.16%	97,968
Apr 6, 2026	12.00	12.03	11.90	12.02	11.91	0.33%	154,336
Apr 2, 2026	11.96	12.06	11.90	11.98	11.87	-1.32%	152,393
Apr 1, 2026	12.19	12.22	12.12	12.14	12.03	-0.16%	126,283
Mar 31, 2026	11.82	12.19	11.81	12.16	12.05	2.70%	98,935
Mar 30, 2026	11.87	11.92	11.60	11.84	11.73	-0.75%	148,094
Mar 27, 2026	12.09	12.11	11.85	11.93	11.82	-1.57%	166,343
Mar 26, 2026	12.15	12.15	12.08	12.12	12.01	-0.33%	114,413
Mar 25, 2026	12.16	12.18	12.09	12.16	12.05	0.33%	148,633
Mar 24, 2026	12.14	12.20	12.10	12.12	12.01	-0.25%	116,394
Mar 23, 2026	12.21	12.24	12.09	12.15	12.04	1.00%	124,980
Mar 20, 2026	12.03	12.05	11.95	12.03	11.92	-0.17%	117,031
Mar 19, 2026	12.27	12.32	12.03	12.05	11.83	-1.79%	208,249
Mar 18, 2026	12.28	12.33	12.24	12.27	12.05	-0.08%	55,337
Mar 17, 2026	12.27	12.40	12.22	12.28	12.06	0.66%	71,250
Mar 16, 2026	12.20	12.32	12.17	12.20	11.98	0.33%	69,042
Mar 13, 2026	12.38	12.38	12.10	12.16	11.94	-0.73%	177,954
Mar 12, 2026	12.30	12.39	12.18	12.25	12.03	-0.49%	126,694
Mar 11, 2026	12.43	12.44	12.25	12.31	12.09	-0.65%	166,306
Mar 10, 2026	12.24	12.39	12.19	12.39	12.16	1.31%	79,726
Mar 9, 2026	12.20	12.23	12.00	12.23	12.01	0.08%	151,741
Mar 6, 2026	12.32	12.38	12.15	12.22	12.00	-1.45%	178,310
Mar 5, 2026	12.48	12.56	12.38	12.40	12.17	-1.27%	191,820
Mar 4, 2026	12.50	12.60	12.49	12.56	12.33	0.40%	165,617
Mar 3, 2026	12.62	12.64	12.45	12.51	12.28	-0.95%	118,222
Mar 2, 2026	12.68	12.68	12.55	12.63	12.40	-0.47%	152,040
Feb 27, 2026	12.82	12.85	12.67	12.69	12.46	-0.78%	130,175
Feb 26, 2026	12.88	12.88	12.78	12.79	12.56	-0.16%	82,445
Feb 25, 2026	12.90	12.94	12.81	12.81	12.58	-0.70%	128,328
Feb 24, 2026	12.89	12.95	12.86	12.90	12.67	-0.39%	129,499
Feb 23, 2026	13.02	13.07	12.91	12.95	12.71	-0.69%	123,833
Feb 20, 2026	13.05	13.17	13.04	13.04	12.80	-1.21%	51,450
Feb 19, 2026	13.25	13.25	13.16	13.20	12.85	-0.45%	80,175
Feb 18, 2026	13.26	13.29	13.22	13.26	12.91	0.53%	114,562
Feb 17, 2026	13.15	13.23	13.14	13.19	12.84	-0.30%	85,031
Feb 13, 2026	13.34	13.40	13.21	13.23	12.88	-0.38%	151,995
Feb 12, 2026	13.40	13.40	13.26	13.28	12.93	-0.38%	58,544
Feb 11, 2026	13.42	13.45	13.31	13.33	12.98	-0.60%	133,185