Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 101.00 | -1.00 | -0.98% | 102.00 | 102.00 | 101.00 | 11,724 |
| May 09 2024 | 102.00 | -1.50 | -1.45% | 103.50 | 103.50 | 102.00 | 22,779 |
| May 08 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 4,964 |
| May 07 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 9,326 |
| May 03 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 470 |
| May 02 2024 | 103.50 | -0.50 | -0.48% | 104.00 | 104.00 | 103.50 | 10,567 |
| May 01 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 1,000 |
| Apr 30 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 792 |
| Apr 29 2024 | 104.00 | -1.00 | -0.95% | 105.00 | 105.00 | 104.00 | 6,603 |
| Apr 26 2024 | 105.00 | -1.50 | -1.41% | 106.50 | 106.50 | 105.00 | 21,162 |
| Apr 25 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 0.00 |
| Apr 24 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 5,824 |
| Apr 23 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 0.00 |
| Apr 22 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 976 |
| Apr 19 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 45 |
| Apr 18 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 1,037 |
| Apr 17 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 4,680 |
| Apr 16 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 0.00 |
| Apr 15 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 1,206 |
| Apr 12 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 160 |
| Apr 11 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 76 |
| Apr 10 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 4,684 |
| Apr 09 2024 | 106.50 | 1.00 | 0.95% | 105.50 | 106.50 | 105.50 | 18,439 |
| Apr 08 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 105.50 | 5,134 |
| Apr 05 2024 | 105.50 | -0.50 | -0.47% | 106.00 | 106.00 | 105.50 | 2,540 |
| Apr 04 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 2,519 |
| Apr 03 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 17 |
| Apr 02 2024 | 106.00 | -1.00 | -0.93% | 107.00 | 107.00 | 106.00 | 12,784 |
| Mar 28 2024 | 107.00 | -1.50 | -1.38% | 108.50 | 108.50 | 107.00 | 3,857 |
| Mar 27 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.50 | 0.00 |
| Mar 26 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.50 | 2,786 |
| Mar 25 2024 | 108.50 | -3.00 | -2.69% | 111.50 | 111.50 | 108.50 | 33,981 |
| Mar 22 2024 | 111.50 | -0.50 | -0.45% | 112.00 | 112.00 | 111.50 | 3,623 |
| Mar 21 2024 | 112.00 | 0.50 | 0.45% | 112.50 | 112.50 | 112.00 | 3,683 |
| Mar 20 2024 | 111.50 | 3.50 | 3.24% | 108.00 | 111.50 | 108.00 | 21,301 |
| Mar 19 2024 | 108.00 | 3.00 | 2.86% | 105.00 | 108.00 | 105.00 | 36,750 |
| Mar 18 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 1,037 |
| Mar 15 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 453 |
| Mar 14 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 5,990 |
| Mar 13 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 4,576 |
| Mar 12 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 12,790 |
| Mar 11 2024 | 105.00 | -0.50 | -0.47% | 105.50 | 105.50 | 105.00 | 9,374 |
| Mar 08 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 105.50 | 5,115 |
| Mar 07 2024 | 105.50 | 1.00 | 0.96% | 105.50 | 105.50 | 105.50 | 2,477 |
| Mar 06 2024 | 104.50 | 0.00 | 0.00% | 104.50 | 105.00 | 104.50 | 16,457 |
| Mar 05 2024 | 104.50 | -2.50 | -2.34% | 107.00 | 107.00 | 104.50 | 23,428 |
| Mar 04 2024 | 107.00 | -1.00 | -0.93% | 108.00 | 108.00 | 107.00 | 50,186 |
| Mar 01 2024 | 108.00 | 9.50 | 9.64% | 98.50 | 108.50 | 98.50 | 48,321 |
| Feb 29 2024 | 98.50 | -0.50 | -0.51% | 99.00 | 99.00 | 98.50 | 1,516 |
| Feb 28 2024 | 99.00 | -3.50 | -3.41% | 102.50 | 102.50 | 99.00 | 14,375 |
| Feb 27 2024 | 102.50 | -5.50 | -5.09% | 108.00 | 108.00 | 102.50 | 38,360 |
| Feb 26 2024 | 108.00 | 0.00 | 0.00% | 108.00 | 108.00 | 107.00 | 56,229 |
| Feb 23 2024 | 108.00 | 3.00 | 2.86% | 105.00 | 109.00 | 105.00 | 62,131 |
| Feb 22 2024 | 105.00 | 11.00 | 11.70% | 94.50 | 105.50 | 94.50 | 179,729 |
| Feb 21 2024 | 94.00 | 7.00 | 8.05% | 88.00 | 94.00 | 88.00 | 95,777 |
| Feb 20 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 4,182 |
| Feb 19 2024 | 87.00 | -4.00 | -4.40% | 91.00 | 91.00 | 87.00 | 19,711 |
| Feb 16 2024 | 91.00 | 1.00 | 1.11% | 90.00 | 91.00 | 90.00 | 48,699 |
| Feb 15 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 0.00 |
| Feb 14 2024 | 90.00 | -1.50 | -1.64% | 91.50 | 91.50 | 90.00 | 8,978 |
| Feb 13 2024 | 91.50 | -0.50 | -0.54% | 92.00 | 92.00 | 91.50 | 5,000 |
| Feb 12 2024 | 92.00 | 1.00 | 1.10% | 91.00 | 92.00 | 91.00 | 2,450 |
