ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.29	100.29	100.29	100.29	100.29	0.03%	124
Dec 4, 2025	100.26	100.26	100.26	100.26	100.26	-0.01%	21
Dec 3, 2025	100.27	100.27	100.27	100.27	100.27	0.02%	286
Dec 2, 2025	100.25	100.25	100.25	100.25	100.25	0.03%	35
Dec 1, 2025	100.26	100.26	100.22	100.22	100.22	-	556
Nov 28, 2025	100.66	101.26	100.21	100.21	100.21	-0.26%	19,303
Nov 26, 2025	100.50	100.51	100.48	100.48	100.20	0.01%	3,220
Nov 25, 2025	100.47	100.47	100.47	100.47	100.20	0.02%	198
Nov 24, 2025	100.47	100.47	100.45	100.45	100.17	0.02%	606
Nov 21, 2025	100.46	100.46	100.43	100.43	100.15	0.03%	430
Nov 20, 2025	100.42	100.42	100.39	100.39	100.12	-0.01%	1,572
Nov 19, 2025	100.42	100.42	100.40	100.40	100.12	0.01%	1,527
Nov 18, 2025	100.40	100.41	100.37	100.39	100.12	0.01%	1,143
Nov 17, 2025	100.38	100.39	100.37	100.38	100.10	0.02%	1,136
Nov 14, 2025	100.30	100.39	100.29	100.35	100.08	0.05%	3,158
Nov 13, 2025	100.30	100.30	100.30	100.30	100.02	-0.01%	49
Nov 12, 2025	100.31	100.31	100.31	100.31	100.04	-	45
Nov 11, 2025	100.31	100.31	100.31	100.31	100.04	0.02%	18
Nov 10, 2025	100.33	100.33	100.29	100.29	100.01	0.01%	907
Nov 7, 2025	100.28	100.28	100.28	100.28	100.00	0.03%	45
Nov 6, 2025	100.24	100.24	100.24	100.24	99.97	0.02%	10
Nov 5, 2025	100.27	100.27	100.22	100.22	99.95	0.02%	2,258
Nov 4, 2025	100.20	100.20	100.20	100.20	99.93	-	74
Nov 3, 2025	100.17	100.20	100.17	100.20	99.92	-0.04%	570
Oct 31, 2025	100.22	100.24	100.22	100.24	99.96	-0.30%	1,172
Oct 30, 2025	100.48	100.54	100.48	100.54	99.92	0.03%	360
Oct 29, 2025	100.65	100.65	100.51	100.51	99.88	-	521
Oct 28, 2025	100.49	100.51	100.49	100.51	99.88	0.01%	193
Oct 27, 2025	100.44	100.50	100.44	100.50	99.87	0.01%	173
Oct 24, 2025	100.55	100.55	100.48	100.49	99.86	0.03%	1,185
Oct 23, 2025	100.45	100.45	100.45	100.45	99.83	-	60
Oct 22, 2025	100.50	100.50	100.45	100.45	99.83	0.01%	3,761
Oct 21, 2025	100.44	100.44	100.44	100.44	99.82	-0.01%	209
Oct 20, 2025	100.45	100.45	100.45	100.45	99.83	0.04%	84
Oct 17, 2025	100.41	100.41	100.41	100.41	99.79	0.02%	9
Oct 16, 2025	100.39	100.39	100.39	100.39	99.76	-	9
Oct 15, 2025	100.35	100.38	100.33	100.38	99.76	0.01%	4,073
Oct 14, 2025	100.42	100.43	100.37	100.37	99.75	-	2,405
Oct 13, 2025	100.46	100.46	100.37	100.37	99.75	0.02%	434
Oct 10, 2025	100.34	100.34	100.34	100.34	99.72	0.06%	105
Oct 9, 2025	100.28	100.28	100.28	100.28	99.66	-0.03%	29
Oct 8, 2025	100.37	100.37	100.31	100.31	99.69	0.01%	953
Oct 7, 2025	100.35	100.35	100.23	100.30	99.68	0.02%	8,046
Oct 6, 2025	100.23	100.28	100.23	100.28	99.66	-	173
Oct 3, 2025	100.34	100.34	100.28	100.28	99.66	0.03%	224
Oct 2, 2025	100.29	100.30	100.23	100.24	99.62	-0.04%	2,262
Oct 1, 2025	100.29	100.29	100.29	100.29	99.67	0.07%	400
Sep 30, 2025	100.25	100.25	100.21	100.21	99.59	-0.31%	273
Sep 29, 2025	100.58	100.58	100.52	100.52	99.58	0.01%	800
Sep 26, 2025	100.57	100.57	100.46	100.51	99.57	0.03%	1,626
Sep 25, 2025	100.53	100.53	100.47	100.48	99.53	-	583
Sep 24, 2025	100.48	100.48	100.48	100.48	99.53	0.02%	3
Sep 23, 2025	100.42	100.45	100.42	100.45	99.51	-0.01%	2,050
Sep 22, 2025	100.40	100.47	100.40	100.46	99.52	-	1,454
Sep 19, 2025	100.51	100.51	100.40	100.46	99.52	0.03%	937
Sep 18, 2025	100.43	100.43	100.43	100.43	99.49	0.01%	150
Sep 17, 2025	100.42	100.42	100.42	100.42	99.48	0.01%	5
Sep 16, 2025	100.38	100.41	100.38	100.41	99.46	0.02%	435
Sep 15, 2025	100.44	100.44	100.32	100.39	99.44	0.05%	810
Sep 12, 2025	100.31	100.33	100.31	100.33	99.39	-0.01%	1,330
Sep 11, 2025	100.35	100.35	100.35	100.35	99.40	0.02%	5
Sep 10, 2025	100.33	100.33	100.33	100.33	99.39	0.02%	53
Sep 9, 2025	100.31	100.31	100.31	100.31	99.37	-0.01%	57
Sep 8, 2025	100.32	100.32	100.32	100.32	99.38	0.02%	8
Sep 5, 2025	100.30	100.30	100.30	100.30	99.36	0.02%	178
Sep 4, 2025	100.23	100.28	100.23	100.28	99.34	0.05%	215
Sep 3, 2025	100.27	100.27	100.23	100.23	99.29	0.02%	2,182
Sep 2, 2025	100.25	100.25	100.20	100.20	99.26	-	298
Aug 29, 2025	100.20	100.20	100.20	100.20	99.26	-0.28%	35
Aug 28, 2025	100.47	100.48	100.47	100.48	99.22	0.01%	734
Aug 27, 2025	100.47	100.47	100.47	100.47	99.21	-	271
Aug 26, 2025	100.47	100.47	100.47	100.47	99.21	0.03%	50
Aug 25, 2025	100.44	100.44	100.44	100.44	99.18	-	128
Aug 22, 2025	100.44	100.44	100.44	100.44	99.18	0.05%	318
Aug 21, 2025	100.45	100.45	100.39	100.39	99.13	-	160
Aug 20, 2025	100.43	100.43	100.38	100.38	99.12	0.01%	203
Aug 19, 2025	100.37	100.37	100.37	100.37	99.11	0.01%	8
Aug 18, 2025	100.36	100.36	100.36	100.36	99.10	-0.01%	37
Aug 15, 2025	100.37	100.37	100.37	100.37	99.11	0.02%	78
Aug 14, 2025	100.35	100.35	100.35	100.35	99.09	-	23
Aug 13, 2025	100.36	100.36	100.36	100.36	99.10	0.06%	101
Aug 12, 2025	100.28	100.30	100.28	100.30	99.04	0.02%	869
Aug 11, 2025	100.22	100.28	100.22	100.28	99.02	-0.05%	586
Aug 8, 2025	100.32	100.33	100.32	100.33	99.07	0.15%	2,536
Aug 7, 2025	100.24	100.24	100.17	100.17	98.92	-0.05%	738
Aug 6, 2025	100.22	100.22	100.22	100.22	98.97	0.02%	81
Aug 5, 2025	100.20	100.20	100.20	100.20	98.95	0.01%	31
Aug 4, 2025	100.25	100.25	100.19	100.19	98.93	-	211
Aug 1, 2025	100.11	100.23	100.11	100.19	98.93	0.07%	729
Jul 31, 2025	100.11	100.11	100.11	100.11	98.86	-0.45%	26
Jul 30, 2025	100.55	100.60	100.54	100.56	98.93	0.08%	7,104
Jul 29, 2025	100.48	100.48	100.48	100.48	98.85	0.01%	54
Jul 28, 2025	100.45	100.47	100.41	100.47	98.84	-	1,201
Jul 25, 2025	100.53	100.53	100.47	100.47	98.84	0.04%	7,874
Jul 24, 2025	100.41	100.43	100.41	100.43	98.80	-	115
Jul 23, 2025	100.39	100.43	100.39	100.43	98.80	0.01%	244
Jul 22, 2025	100.42	100.42	100.42	100.42	98.79	0.01%	167
Jul 21, 2025	100.42	100.48	100.41	100.41	98.78	0.02%	658
Jul 18, 2025	100.40	100.40	100.39	100.39	98.76	0.04%	265
Jul 17, 2025	100.35	100.35	100.35	100.35	98.72	-	50