Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 30.41 | -0.80 | -2.56% | 31.03 | 31.64 | 30.27 | 190,028 |
| May 23 2024 | 31.21 | -1.17 | -3.61% | 32.48 | 32.545 | 30.60 | 600,634 |
| May 22 2024 | 32.38 | 2.53 | 8.48% | 29.70 | 32.54 | 29.22 | 659,552 |
| May 21 2024 | 29.85 | -0.65 | -2.13% | 30.50 | 30.59 | 29.56 | 244,549 |
| May 20 2024 | 30.50 | 0.72 | 2.42% | 29.83 | 30.83 | 29.7375 | 311,913 |
| May 17 2024 | 29.78 | -0.72 | -2.36% | 30.50 | 30.59 | 29.58 | 354,617 |
| May 16 2024 | 30.50 | 1.49 | 5.12% | 29.27 | 30.99 | 28.86 | 347,672 |
| May 15 2024 | 29.015 | -0.73 | -2.44% | 30.11 | 30.65 | 28.87 | 293,131 |
| May 14 2024 | 29.74 | 1.02 | 3.55% | 29.25 | 30.42 | 28.54 | 836,187 |
| May 13 2024 | 28.72 | 1.46 | 5.36% | 27.80 | 28.89 | 27.71 | 277,394 |
| May 10 2024 | 27.26 | 0.47 | 1.75% | 26.90 | 27.79 | 26.32 | 530,924 |
| May 09 2024 | 26.79 | -0.42 | -1.54% | 29.08 | 29.08 | 26.28 | 548,718 |
| May 08 2024 | 27.21 | -0.35 | -1.27% | 27.11 | 27.46 | 26.67 | 317,950 |
| May 07 2024 | 27.56 | 0.24 | 0.88% | 27.34 | 27.85 | 27.05 | 474,271 |
| May 06 2024 | 27.32 | 0.05 | 0.18% | 27.06 | 27.90 | 26.715 | 274,832 |
| May 03 2024 | 27.27 | 0.75 | 2.83% | 27.64 | 28.35 | 26.765 | 671,649 |
| May 02 2024 | 26.52 | -1.39 | -4.98% | 28.00 | 28.14 | 25.995 | 692,610 |
| May 01 2024 | 27.91 | 2.34 | 9.15% | 25.56 | 28.425 | 25.48 | 948,050 |
| Apr 30 2024 | 25.57 | -1.06 | -3.98% | 26.43 | 26.43 | 25.44 | 600,156 |
| Apr 29 2024 | 26.63 | 0.08 | 0.30% | 26.85 | 27.515 | 26.43 | 296,544 |
| Apr 26 2024 | 26.55 | 0.38 | 1.45% | 26.28 | 26.86 | 25.84 | 275,687 |
| Apr 25 2024 | 26.17 | -0.81 | -3.00% | 26.09 | 26.80 | 25.41 | 526,939 |
| Apr 24 2024 | 26.98 | -0.95 | -3.40% | 28.20 | 28.38 | 26.585 | 266,354 |
| Apr 23 2024 | 27.93 | 0.87 | 3.22% | 27.03 | 28.80 | 27.03 | 314,124 |
| Apr 22 2024 | 27.06 | 1.08 | 4.16% | 26.17 | 27.735 | 25.96 | 327,983 |
| Apr 19 2024 | 25.98 | -0.34 | -1.29% | 26.25 | 26.88 | 25.57 | 626,328 |
| Apr 18 2024 | 26.32 | -1.32 | -4.78% | 27.46 | 27.46 | 26.26 | 607,514 |
| Apr 17 2024 | 27.64 | -2.49 | -8.26% | 30.25 | 30.89 | 27.465 | 621,074 |
| Apr 16 2024 | 30.13 | 0.82 | 2.80% | 29.06 | 30.76 | 28.785 | 385,057 |
| Apr 15 2024 | 29.31 | -1.12 | -3.68% | 30.57 | 30.68 | 29.08 | 609,596 |
| Apr 12 2024 | 30.43 | -2.11 | -6.48% | 32.28 | 32.30 | 30.02 | 405,050 |
| Apr 11 2024 | 32.54 | 0.70 | 2.20% | 32.32 | 33.11 | 31.86 | 547,647 |
| Apr 10 2024 | 31.84 | 0.18 | 0.57% | 30.46 | 31.94 | 30.14 | 689,564 |
| Apr 09 2024 | 31.66 | 0.73 | 2.36% | 30.83 | 31.71 | 30.30 | 822,008 |
| Apr 08 2024 | 30.93 | -1.04 | -3.25% | 32.01 | 32.01 | 30.48 | 392,561 |
| Apr 05 2024 | 31.97 | 1.37 | 4.48% | 30.33 | 32.30 | 29.69 | 309,514 |
| Apr 04 2024 | 30.60 | -2.14 | -6.54% | 32.87 | 33.43 | 30.23 | 509,858 |
| Apr 03 2024 | 32.74 | 0.52 | 1.61% | 32.09 | 33.33 | 32.09 | 546,231 |
| Apr 02 2024 | 32.22 | -0.86 | -2.60% | 32.45 | 33.27 | 31.54 | 379,855 |
| Apr 01 2024 | 33.08 | -0.69 | -2.04% | 33.90 | 33.99 | 32.21 | 426,303 |
| Mar 28 2024 | 33.77 | 0.91 | 2.77% | 33.04 | 33.84 | 31.995 | 527,839 |
| Mar 27 2024 | 32.86 | 0.73 | 2.27% | 32.37 | 33.00 | 31.76 | 867,780 |
| Mar 26 2024 | 32.13 | -2.66 | -7.65% | 35.12 | 35.475 | 31.76 | 554,648 |
| Mar 25 2024 | 34.79 | 0.89 | 2.63% | 33.73 | 35.675 | 33.705 | 800,819 |
| Mar 22 2024 | 33.90 | 0.77 | 2.32% | 33.04 | 34.325 | 32.60 | 326,295 |
| Mar 21 2024 | 33.13 | -0.02 | -0.06% | 33.42 | 34.13 | 32.92 | 328,246 |
| Mar 20 2024 | 33.15 | -0.61 | -1.81% | 33.33 | 33.76 | 32.52 | 620,769 |
| Mar 19 2024 | 33.76 | 0.63 | 1.90% | 32.67 | 35.02 | 32.523 | 700,476 |
| Mar 18 2024 | 33.13 | -3.18 | -8.76% | 36.08 | 36.96 | 33.02 | 586,786 |
| Mar 15 2024 | 36.31 | -0.06 | -0.16% | 36.04 | 37.31 | 36.04 | 722,545 |
| Mar 14 2024 | 36.37 | -1.53 | -4.04% | 37.90 | 37.90 | 36.00 | 490,863 |
| Mar 13 2024 | 37.90 | -0.79 | -2.04% | 38.75 | 39.58 | 37.63 | 629,770 |
| Mar 12 2024 | 38.69 | 0.80 | 2.11% | 38.01 | 39.55 | 37.655 | 740,879 |
| Mar 11 2024 | 37.89 | 1.03 | 2.79% | 37.82 | 38.98 | 37.0062 | 480,775 |
| Mar 08 2024 | 36.86 | -0.33 | -0.89% | 35.99 | 39.70 | 35.06 | 456,742 |
| Mar 07 2024 | 37.19 | -0.59 | -1.56% | 38.17 | 38.72 | 37.03 | 523,279 |
| Mar 06 2024 | 37.78 | 0.22 | 0.59% | 38.03 | 38.64 | 37.02 | 840,756 |
| Mar 05 2024 | 37.56 | -0.09 | -0.24% | 37.37 | 38.192 | 37.1021 | 316,907 |
| Mar 04 2024 | 37.65 | -2.08 | -5.24% | 40.40 | 40.40 | 37.4733 | 344,262 |
| Mar 01 2024 | 39.73 | 0.97 | 2.50% | 38.82 | 40.48 | 38.77 | 589,432 |
| Feb 29 2024 | 38.76 | -1.42 | -3.53% | 41.24 | 41.50 | 38.40 | 499,797 |
| Feb 28 2024 | 40.18 | -2.81 | -6.54% | 42.36 | 42.915 | 40.18 | 408,945 |
| Feb 27 2024 | 42.99 | 2.05 | 5.01% | 41.64 | 43.81 | 41.535 | 515,001 |
| Feb 26 2024 | 40.94 | 3.52 | 9.41% | 37.41 | 41.14 | 37.41 | 620,417 |
