ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	100.30	100.30	100.22	100.22	100.22	-	121
Mar 4, 2026	100.23	100.23	100.23	100.23	100.23	0.10%	94
Mar 3, 2026	100.21	100.21	100.11	100.12	100.12	-0.09%	1,997
Mar 2, 2026	100.20	100.22	100.13	100.22	100.22	-0.03%	1,243
Feb 27, 2026	100.25	100.25	100.25	100.25	100.25	-0.21%	57
Feb 26, 2026	100.46	100.46	100.46	100.46	100.22	0.01%	13
Feb 25, 2026	100.45	100.45	100.45	100.45	100.20	0.02%	12
Feb 24, 2026	100.43	100.43	100.43	100.43	100.18	0.01%	42
Feb 23, 2026	100.41	100.41	100.41	100.41	100.17	-0.02%	91
Feb 20, 2026	100.43	100.43	100.43	100.43	100.19	0.01%	11
Feb 19, 2026	100.41	100.42	100.39	100.42	100.18	0.05%	1,615
Feb 18, 2026	100.37	100.37	100.37	100.37	100.13	0.03%	21
Feb 17, 2026	100.34	100.34	100.34	100.34	100.09	0.01%	25
Feb 13, 2026	100.33	100.33	100.33	100.33	100.08	0.03%	19
Feb 12, 2026	100.29	100.29	100.29	100.29	100.05	0.01%	17
Feb 11, 2026	100.28	100.28	100.28	100.28	100.03	-	706
Feb 10, 2026	100.28	100.28	100.28	100.28	100.03	-0.01%	66
Feb 9, 2026	100.20	100.29	100.20	100.29	100.05	0.03%	175
Feb 6, 2026	100.26	100.26	100.26	100.26	100.01	0.03%	549
Feb 5, 2026	100.17	100.23	100.17	100.23	99.98	0.01%	970
Feb 4, 2026	100.18	100.22	100.18	100.22	99.97	0.01%	237
Feb 3, 2026	100.14	100.20	100.14	100.20	99.96	0.01%	1,114
Feb 2, 2026	100.20	100.20	100.20	100.20	99.96	0.01%	120
Jan 30, 2026	100.19	100.19	100.19	100.19	99.95	-0.19%	16
Jan 29, 2026	100.37	100.37	100.37	100.37	99.92	0.01%	107
Jan 28, 2026	100.36	100.36	100.36	100.36	99.91	0.01%	17
Jan 27, 2026	100.35	100.35	100.35	100.35	99.89	0.01%	106
Jan 26, 2026	100.33	100.33	100.33	100.33	99.88	-	33
Jan 23, 2026	100.38	100.38	100.33	100.33	99.88	0.02%	534
Jan 22, 2026	100.27	100.31	100.27	100.31	99.85	0.06%	119
Jan 21, 2026	100.24	100.25	100.23	100.25	99.79	-	405
Jan 20, 2026	100.24	100.25	100.24	100.25	99.80	-	164
Jan 16, 2026	100.25	100.25	100.25	100.25	99.80	0.02%	49
Jan 15, 2026	100.23	100.23	100.23	100.23	99.78	0.01%	169
Jan 14, 2026	100.22	100.22	100.22	100.22	99.77	-	3,050
Jan 13, 2026	100.22	100.22	100.22	100.22	99.77	0.01%	24
Jan 12, 2026	100.21	100.21	100.21	100.21	99.75	-	90
Jan 9, 2026	100.15	100.21	100.15	100.21	99.75	0.02%	123
Jan 8, 2026	100.23	100.23	100.18	100.18	99.73	0.01%	220
Jan 7, 2026	100.12	100.19	100.12	100.17	99.72	-	1,284
Jan 6, 2026	100.11	100.17	100.11	100.17	99.72	-	118
Jan 5, 2026	100.15	100.46	100.11	100.17	99.71	0.01%	9,316
Jan 2, 2026	100.06	100.15	100.06	100.15	99.70	0.04%	127
Dec 31, 2025	100.04	100.11	100.04	100.11	99.65	0.01%	156
Dec 30, 2025	100.05	100.09	100.05	100.09	99.64	0.05%	181
Dec 29, 2025	100.03	100.05	100.00	100.04	99.59	-0.04%	4,892
Dec 26, 2025	100.02	100.08	100.02	100.08	99.63	-0.39%	385
Dec 24, 2025	100.47	100.47	100.47	100.47	99.59	0.06%	16
Dec 23, 2025	100.42	100.42	100.41	100.41	99.53	-0.03%	537
Dec 22, 2025	100.39	100.44	99.34	100.44	99.56	-0.02%	9,008
Dec 19, 2025	100.45	100.75	100.45	100.46	99.58	0.05%	5,804
Dec 18, 2025	100.41	100.41	100.41	100.41	99.53	0.01%	31
Dec 17, 2025	100.40	100.40	100.40	100.40	99.52	0.01%	87
Dec 16, 2025	100.40	100.40	100.40	100.40	99.51	0.01%	35
Dec 15, 2025	100.44	100.44	100.38	100.38	99.50	0.01%	120
Dec 12, 2025	100.32	100.38	100.32	100.38	99.49	0.04%	113
Dec 11, 2025	100.34	100.34	100.34	100.34	99.45	-0.07%	25
Dec 10, 2025	100.41	100.41	100.41	100.41	99.52	0.11%	70
Dec 9, 2025	100.30	100.30	100.30	100.30	99.41	-	53
Dec 8, 2025	100.33	100.33	100.30	100.30	99.42	0.01%	2,076
Dec 5, 2025	100.29	100.29	100.29	100.29	99.40	0.03%	124
Dec 4, 2025	100.26	100.26	100.26	100.26	99.37	-0.01%	21
Dec 3, 2025	100.27	100.27	100.27	100.27	99.39	0.02%	286
Dec 2, 2025	100.25	100.25	100.25	100.25	99.37	0.03%	35
Dec 1, 2025	100.26	100.26	100.22	100.22	99.33	-	556
Nov 28, 2025	100.66	101.26	100.21	100.21	99.33	-0.26%	19,303
Nov 26, 2025	100.50	100.51	100.48	100.48	99.32	0.01%	3,220
Nov 25, 2025	100.47	100.47	100.47	100.47	99.32	0.02%	198
Nov 24, 2025	100.47	100.47	100.45	100.45	99.29	0.02%	606
Nov 21, 2025	100.46	100.46	100.43	100.43	99.27	0.03%	430
Nov 20, 2025	100.42	100.42	100.39	100.39	99.24	-0.01%	1,572
Nov 19, 2025	100.42	100.42	100.40	100.40	99.24	0.01%	1,527
Nov 18, 2025	100.40	100.41	100.37	100.39	99.24	0.01%	1,143
Nov 17, 2025	100.38	100.39	100.37	100.38	99.22	0.02%	1,136
Nov 14, 2025	100.30	100.39	100.29	100.35	99.20	0.05%	3,158
Nov 13, 2025	100.30	100.30	100.30	100.30	99.14	-0.01%	49
Nov 12, 2025	100.31	100.31	100.31	100.31	99.16	-	45
Nov 11, 2025	100.31	100.31	100.31	100.31	99.16	0.02%	18
Nov 10, 2025	100.33	100.33	100.29	100.29	99.13	0.01%	907
Nov 7, 2025	100.28	100.28	100.28	100.28	99.12	0.03%	45
Nov 6, 2025	100.24	100.24	100.24	100.24	99.09	0.02%	10
Nov 5, 2025	100.27	100.27	100.22	100.22	99.07	0.02%	2,258
Nov 4, 2025	100.20	100.20	100.20	100.20	99.05	-	74
Nov 3, 2025	100.17	100.20	100.17	100.20	99.04	-0.04%	570
Oct 31, 2025	100.22	100.24	100.22	100.24	99.08	-0.30%	1,172
Oct 30, 2025	100.48	100.54	100.48	100.54	99.04	0.03%	360
Oct 29, 2025	100.65	100.65	100.51	100.51	99.01	-	521
Oct 28, 2025	100.49	100.51	100.49	100.51	99.01	0.01%	193
Oct 27, 2025	100.44	100.50	100.44	100.50	99.00	0.01%	173
Oct 24, 2025	100.55	100.55	100.48	100.49	98.99	0.03%	1,185
Oct 23, 2025	100.45	100.45	100.45	100.45	98.95	-	60
Oct 22, 2025	100.50	100.50	100.45	100.45	98.95	0.01%	3,761
Oct 21, 2025	100.44	100.44	100.44	100.44	98.94	-0.01%	209
Oct 20, 2025	100.45	100.45	100.45	100.45	98.95	0.04%	84
Oct 17, 2025	100.41	100.41	100.41	100.41	98.91	0.02%	9
Oct 16, 2025	100.39	100.39	100.39	100.39	98.89	-	9
Oct 15, 2025	100.35	100.38	100.33	100.38	98.88	0.01%	4,073
Oct 14, 2025	100.42	100.43	100.37	100.37	98.87	-	2,405
Oct 13, 2025	100.46	100.46	100.37	100.37	98.87	0.02%	434
Oct 10, 2025	100.34	100.34	100.34	100.34	98.84	0.06%	105