ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	100.36	100.36	100.36	100.36	100.36	0.06%	101
Aug 12, 2025	100.28	100.30	100.28	100.30	100.30	0.02%	869
Aug 11, 2025	100.22	100.28	100.22	100.28	100.28	-0.05%	586
Aug 8, 2025	100.32	100.33	100.32	100.33	100.33	0.15%	2,536
Aug 7, 2025	100.24	100.24	100.17	100.17	100.17	-0.05%	738
Aug 6, 2025	100.22	100.22	100.22	100.22	100.22	0.02%	81
Aug 5, 2025	100.20	100.20	100.20	100.20	100.20	0.01%	31
Aug 4, 2025	100.25	100.25	100.19	100.19	100.19	-	211
Aug 1, 2025	100.11	100.23	100.11	100.19	100.19	0.07%	729
Jul 31, 2025	100.11	100.11	100.11	100.11	100.11	-0.45%	26
Jul 30, 2025	100.55	100.60	100.54	100.56	100.18	0.08%	7,104
Jul 29, 2025	100.48	100.48	100.48	100.48	100.10	0.01%	54
Jul 28, 2025	100.45	100.47	100.41	100.47	100.09	-	1,201
Jul 25, 2025	100.53	100.53	100.47	100.47	100.09	0.04%	7,874
Jul 24, 2025	100.41	100.43	100.41	100.43	100.05	-	115
Jul 23, 2025	100.39	100.43	100.39	100.43	100.05	0.01%	244
Jul 22, 2025	100.42	100.42	100.42	100.42	100.04	0.01%	167
Jul 21, 2025	100.42	100.48	100.41	100.41	100.03	0.02%	658
Jul 18, 2025	100.40	100.40	100.39	100.39	100.01	0.04%	265
Jul 17, 2025	100.35	100.35	100.35	100.35	99.97	-	50
Jul 16, 2025	100.34	100.35	100.30	100.35	99.97	0.02%	356
Jul 15, 2025	100.27	100.34	100.27	100.33	99.95	0.01%	434
Jul 14, 2025	100.25	100.32	100.25	100.32	99.94	-	1,171
Jul 11, 2025	100.32	100.32	100.32	100.32	99.94	0.04%	223
Jul 10, 2025	100.26	100.34	100.22	100.28	99.90	0.01%	1,006
Jul 9, 2025	100.22	100.27	100.22	100.27	99.89	0.01%	316
Jul 8, 2025	100.26	100.26	100.26	100.26	99.88	0.01%	196
Jul 7, 2025	100.25	100.25	100.25	100.25	99.87	-	172
Jul 3, 2025	100.26	100.26	100.25	100.25	99.87	0.03%	139
Jul 2, 2025	100.27	100.28	100.22	100.22	99.84	0.02%	2,522
Jul 1, 2025	100.24	100.24	100.21	100.21	99.83	-	476
Jun 30, 2025	100.21	100.26	100.14	100.20	99.82	-0.31%	1,033
Jun 27, 2025	100.52	100.52	100.51	100.51	99.80	-0.02%	401
Jun 26, 2025	100.40	100.53	100.40	100.53	99.82	0.08%	2,667
Jun 25, 2025	100.45	100.45	100.45	100.45	99.74	-	34
Jun 24, 2025	100.50	100.50	100.45	100.45	99.74	0.02%	2,061
Jun 23, 2025	100.43	100.43	100.37	100.43	99.72	0.02%	915
Jun 20, 2025	100.46	100.46	100.35	100.41	99.70	0.03%	863
Jun 18, 2025	100.38	100.38	100.38	100.38	99.67	0.02%	82
Jun 17, 2025	100.35	100.35	100.35	100.35	99.64	0.03%	110
Jun 16, 2025	100.32	100.32	100.32	100.32	99.61	-0.01%	110
Jun 13, 2025	100.33	100.33	100.33	100.33	99.62	-	130
Jun 12, 2025	100.24	100.38	100.24	100.33	99.62	0.04%	4,760
Jun 11, 2025	100.29	100.29	100.29	100.29	99.58	0.02%	203
Jun 10, 2025	100.19	100.27	100.19	100.27	99.56	-	173
Jun 9, 2025	100.31	100.31	100.23	100.26	99.55	-0.02%	3,368
Jun 6, 2025	100.28	100.28	100.28	100.28	99.57	0.06%	11
Jun 5, 2025	100.17	100.22	100.17	100.22	99.51	0.01%	1,002
Jun 4, 2025	100.15	100.28	100.15	100.21	99.50	0.01%	2,205
Jun 3, 2025	100.20	100.20	100.20	100.20	99.49	0.02%	15