Register for real-time alerts, custom portfolio, and market movers
ARC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2.69 | 0.04 | 1.51% | 2.68 | 2.69 | 2.655 | 46,766 |
| Apr 17 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.68 | 2.64 | 115,512 |
| Apr 16 2024 | 2.65 | 0.00 | 0.00% | 2.62 | 2.68 | 2.62 | 61,441 |
| Apr 15 2024 | 2.65 | 0.02 | 0.76% | 2.66 | 2.67 | 2.62 | 122,159 |
| Apr 12 2024 | 2.63 | 0.01 | 0.38% | 2.62 | 2.66 | 2.62 | 53,702 |
| Apr 11 2024 | 2.62 | 0.00 | 0.00% | 2.61 | 2.69 | 2.563 | 92,877 |
| Apr 10 2024 | 2.62 | -0.02 | -0.76% | 2.64 | 2.65 | 2.60 | 67,875 |
| Apr 09 2024 | 2.64 | -0.02 | -0.75% | 2.66 | 2.67 | 2.63 | 91,097 |
| Apr 08 2024 | 2.66 | -0.03 | -1.12% | 2.69 | 2.69 | 2.66 | 68,655 |
| Apr 05 2024 | 2.69 | 0.03 | 1.13% | 2.65 | 2.69 | 2.644 | 61,417 |
| Apr 04 2024 | 2.66 | -0.01 | -0.37% | 2.70 | 2.71 | 2.63 | 83,874 |
| Apr 03 2024 | 2.67 | -0.03 | -1.11% | 2.68 | 2.725 | 2.66 | 95,259 |
| Apr 02 2024 | 2.70 | 0.04 | 1.50% | 2.66 | 2.70 | 2.65 | 83,713 |
| Apr 01 2024 | 2.66 | -0.11 | -3.97% | 2.75 | 2.75 | 2.63 | 139,507 |
| Mar 28 2024 | 2.77 | 0.04 | 1.47% | 2.73 | 2.77 | 2.66 | 167,780 |
| Mar 27 2024 | 2.73 | -0.02 | -0.73% | 2.75 | 2.78 | 2.72 | 193,182 |
| Mar 26 2024 | 2.75 | 0.05 | 1.85% | 2.70 | 2.75 | 2.69 | 96,823 |
| Mar 25 2024 | 2.70 | 0.03 | 1.12% | 2.67 | 2.7153 | 2.65 | 272,666 |
| Mar 22 2024 | 2.67 | 0.09 | 3.49% | 2.56 | 2.67 | 2.56 | 217,658 |
| Mar 21 2024 | 2.58 | -0.03 | -1.15% | 2.60 | 2.6389 | 2.57 | 97,390 |
| Mar 20 2024 | 2.61 | 0.05 | 1.95% | 2.57 | 2.61 | 2.56 | 162,853 |
| Mar 19 2024 | 2.56 | 0.00 | 0.00% | 2.57 | 2.61 | 2.56 | 124,157 |
| Mar 18 2024 | 2.56 | -0.09 | -3.40% | 2.64 | 2.64 | 2.56 | 126,807 |
| Mar 15 2024 | 2.65 | 0.02 | 0.76% | 2.64 | 2.69 | 2.60 | 233,021 |
| Mar 14 2024 | 2.63 | -0.01 | -0.38% | 2.63 | 2.65 | 2.60 | 40,871 |
| Mar 13 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.66 | 2.6106 | 68,585 |
| Mar 12 2024 | 2.64 | 0.03 | 1.15% | 2.62 | 2.66 | 2.60 | 113,982 |
| Mar 11 2024 | 2.61 | -0.02 | -0.76% | 2.62 | 2.6299 | 2.57 | 119,359 |
| Mar 08 2024 | 2.63 | 0.02 | 0.77% | 2.61 | 2.6429 | 2.6007 | 70,703 |
| Mar 07 2024 | 2.61 | -0.02 | -0.76% | 2.64 | 2.6499 | 2.58 | 147,568 |
| Mar 06 2024 | 2.63 | -0.01 | -0.38% | 2.64 | 2.64 | 2.59 | 95,587 |
| Mar 05 2024 | 2.64 | 0.02 | 0.76% | 2.65 | 2.68 | 2.61 | 94,514 |
| Mar 04 2024 | 2.62 | -0.03 | -1.13% | 2.65 | 2.66 | 2.58 | 167,793 |
| Mar 01 2024 | 2.65 | -0.06 | -2.21% | 2.69 | 2.71 | 2.59 | 288,158 |
| Feb 29 2024 | 2.71 | 0.01 | 0.37% | 2.68 | 2.72 | 2.6042 | 241,254 |
| Feb 28 2024 | 2.70 | 0.02 | 0.75% | 2.70 | 2.72 | 2.645 | 214,281 |
| Feb 27 2024 | 2.68 | -0.04 | -1.47% | 2.71 | 2.75 | 2.65 | 356,503 |
| Feb 26 2024 | 2.72 | 0.04 | 1.49% | 2.65 | 2.72 | 2.65 | 256,663 |
| Feb 23 2024 | 2.68 | 0.05 | 1.90% | 2.62 | 2.68 | 2.61 | 155,180 |
| Feb 22 2024 | 2.63 | -0.02 | -0.75% | 2.69 | 2.72 | 2.61 | 178,083 |
| Feb 21 2024 | 2.65 | -0.04 | -1.49% | 2.69 | 2.71 | 2.62 | 223,351 |
| Feb 20 2024 | 2.69 | -0.02 | -0.74% | 2.72 | 2.7599 | 2.69 | 136,178 |
| Feb 16 2024 | 2.71 | -0.05 | -1.81% | 2.76 | 2.765 | 2.70 | 184,566 |
| Feb 15 2024 | 2.76 | 0.01 | 0.36% | 2.78 | 2.78 | 2.64 | 248,407 |
| Feb 14 2024 | 2.75 | 0.08 | 3.00% | 2.73 | 2.818 | 2.69 | 169,707 |
| Feb 13 2024 | 2.67 | -0.14 | -4.98% | 2.80 | 2.835 | 2.64 | 255,151 |
| Feb 12 2024 | 2.81 | -0.04 | -1.40% | 2.84 | 2.92 | 2.81 | 132,614 |
| Feb 09 2024 | 2.85 | -0.09 | -3.06% | 2.91 | 2.95 | 2.83 | 162,804 |
| Feb 08 2024 | 2.94 | 0.02 | 0.68% | 2.89 | 2.95 | 2.8601 | 64,852 |
| Feb 07 2024 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 2.86 | 121,750 |
| Feb 06 2024 | 2.91 | -0.01 | -0.34% | 2.93 | 2.98 | 2.85 | 134,132 |
| Feb 05 2024 | 2.92 | -0.03 | -1.02% | 2.93 | 2.955 | 2.85 | 178,752 |
| Feb 02 2024 | 2.95 | -0.04 | -1.34% | 2.94 | 2.96 | 2.91 | 91,364 |
| Feb 01 2024 | 2.99 | 0.04 | 1.36% | 2.92 | 3.01 | 2.91 | 97,434 |
| Jan 31 2024 | 2.95 | -0.09 | -2.96% | 3.04 | 3.06 | 2.88 | 235,665 |
| Jan 30 2024 | 3.04 | -0.10 | -3.18% | 3.06 | 3.09 | 3.03 | 109,679 |
| Jan 29 2024 | 3.14 | 0.07 | 2.28% | 3.11 | 3.16 | 3.04 | 239,894 |
| Jan 26 2024 | 3.07 | 0.02 | 0.66% | 3.02 | 3.10 | 3.02 | 100,381 |
| Jan 25 2024 | 3.05 | 0.07 | 2.35% | 3.02 | 3.05 | 2.995 | 81,314 |
| Jan 24 2024 | 2.98 | 0.03 | 1.02% | 3.01 | 3.02 | 2.98 | 114,677 |
| Jan 23 2024 | 2.95 | 0.01 | 0.34% | 2.91 | 2.9998 | 2.91 | 130,834 |
| Jan 22 2024 | 2.94 | 0.00 | 0.00% | 2.95 | 3.0044 | 2.90 | 131,956 |
