ARC Resources Ltd. (AETUF)
OTCMKTS
· Delayed Price · Currency is USD
19.58
-0.04 (-0.20%)
Aug 15, 2025, 3:59 PM EDT
ARC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.61 | 19.61 | 19.51 | 19.58 | 19.58 | -0.20% | 9,053 |
| Aug 14, 2025 | 19.53 | 19.63 | 19.52 | 19.62 | 19.62 | 0.20% | 14,246 |
| Aug 13, 2025 | 20.00 | 20.00 | 19.38 | 19.58 | 19.58 | -1.36% | 25,911 |
| Aug 12, 2025 | 20.04 | 20.08 | 19.85 | 19.85 | 19.85 | -0.15% | 20,126 |
| Aug 11, 2025 | 19.80 | 19.94 | 19.59 | 19.88 | 19.88 | 0.73% | 17,131 |
| Aug 8, 2025 | 19.40 | 20.16 | 19.40 | 19.74 | 19.74 | -1.96% | 15,983 |
| Aug 7, 2025 | 20.18 | 20.18 | 19.92 | 20.13 | 20.13 | 0.49% | 9,524 |
| Aug 6, 2025 | 19.94 | 20.10 | 19.94 | 20.03 | 20.03 | 0.47% | 4,537 |
| Aug 5, 2025 | 19.90 | 20.05 | 19.75 | 19.94 | 19.94 | 1.56% | 7,102 |
| Aug 4, 2025 | 20.53 | 20.53 | 19.58 | 19.63 | 19.63 | -0.80% | 14,196 |
| Aug 1, 2025 | 19.62 | 19.83 | 19.50 | 19.79 | 19.79 | 1.22% | 17,688 |
| Jul 31, 2025 | 19.89 | 20.05 | 19.55 | 19.55 | 19.55 | -2.45% | 8,851 |
| Jul 30, 2025 | 20.65 | 20.65 | 19.99 | 20.04 | 20.04 | -0.62% | 33,645 |
| Jul 29, 2025 | 19.80 | 20.25 | 19.80 | 20.17 | 20.17 | 1.84% | 19,261 |
| Jul 28, 2025 | 19.68 | 19.80 | 19.63 | 19.80 | 19.80 | 1.00% | 4,718 |
| Jul 25, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.74% | 18,762 |
| Jul 24, 2025 | 19.64 | 19.96 | 19.62 | 19.95 | 19.95 | 1.23% | 8,703 |
| Jul 23, 2025 | 19.70 | 19.78 | 19.62 | 19.71 | 19.71 | -0.01% | 19,618 |
| Jul 22, 2025 | 19.80 | 19.83 | 19.63 | 19.71 | 19.71 | 0.30% | 12,990 |
| Jul 21, 2025 | 19.82 | 19.82 | 19.55 | 19.65 | 19.65 | -0.85% | 5,514 |
| Jul 18, 2025 | 19.44 | 19.86 | 19.44 | 19.82 | 19.82 | 1.91% | 7,374 |
| Jul 17, 2025 | 19.52 | 19.68 | 19.45 | 19.45 | 19.45 | -1.13% | 22,899 |
| Jul 16, 2025 | 19.92 | 19.92 | 19.55 | 19.67 | 19.67 | -2.48% | 12,164 |
| Jul 15, 2025 | 20.30 | 20.32 | 20.08 | 20.17 | 20.17 | -0.46% | 20,319 |
| Jul 14, 2025 | 20.23 | 20.28 | 20.15 | 20.26 | 20.26 | 0.48% | 3,889 |
| Jul 11, 2025 | 20.11 | 20.25 | 20.03 | 20.17 | 20.17 | 0.23% | 6,053 |
| Jul 10, 2025 | 20.38 | 20.38 | 20.00 | 20.12 | 20.12 | -1.37% | 8,704 |
| Jul 9, 2025 | 19.78 | 20.48 | 19.78 | 20.40 | 20.40 | - | 9,840 |
| Jul 8, 2025 | 20.09 | 20.74 | 20.09 | 20.40 | 20.40 | 2.18% | 6,464 |
| Jul 7, 2025 | 20.03 | 20.16 | 19.81 | 19.96 | 19.96 | -1.51% | 28,166 |
| Jul 3, 2025 | 20.45 | 20.45 | 20.23 | 20.27 | 20.27 | -1.12% | 14,916 |
| Jul 2, 2025 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | -1.67% | 12,050 |
| Jul 1, 2025 | 21.00 | 21.64 | 20.85 | 20.85 | 20.85 | -1.19% | 4,248 |
| Jun 30, 2025 | 21.02 | 21.10 | 20.91 | 21.10 | 21.10 | 0.54% | 11,108 |
| Jun 27, 2025 | 21.63 | 21.63 | 20.92 | 20.99 | 20.85 | -0.07% | 62,434 |
| Jun 26, 2025 | 21.00 | 21.15 | 20.72 | 21.00 | 20.86 | -2.67% | 41,313 |
| Jun 25, 2025 | 20.43 | 22.71 | 20.43 | 21.58 | 21.43 | -0.25% | 51,518 |
| Jun 24, 2025 | 21.49 | 21.89 | 21.49 | 21.63 | 21.49 | -0.87% | 98,521 |
| Jun 23, 2025 | 22.45 | 22.47 | 21.74 | 21.82 | 21.68 | -2.65% | 57,370 |
| Jun 20, 2025 | 22.43 | 22.53 | 22.30 | 22.42 | 22.27 | -0.38% | 27,205 |
| Jun 18, 2025 | 22.96 | 23.08 | 22.47 | 22.50 | 22.35 | -1.79% | 32,001 |
| Jun 17, 2025 | 23.86 | 23.86 | 22.90 | 22.91 | 22.76 | 0.50% | 5,671 |
| Jun 16, 2025 | 22.41 | 22.92 | 22.41 | 22.80 | 22.65 | 1.71% | 8,020 |
| Jun 13, 2025 | 22.59 | 22.61 | 22.37 | 22.41 | 22.27 | 1.55% | 4,792 |
| Jun 12, 2025 | 22.00 | 22.19 | 21.98 | 22.07 | 21.93 | 1.01% | 8,180 |
| Jun 11, 2025 | 21.55 | 21.93 | 21.51 | 21.85 | 21.71 | 2.68% | 16,281 |
| Jun 10, 2025 | 22.00 | 22.00 | 21.28 | 21.28 | 21.14 | -1.16% | 6,048 |
| Jun 9, 2025 | 21.70 | 21.86 | 21.52 | 21.53 | 21.39 | -0.48% | 6,166 |
| Jun 6, 2025 | 21.26 | 21.74 | 21.26 | 21.63 | 21.49 | 1.58% | 8,723 |
| Jun 5, 2025 | 21.50 | 21.50 | 21.25 | 21.30 | 21.16 | -0.62% | 8,594 |