Price Alert

Advisors Inner Circle Fun... (CARK)

AMEX: CARK · Real-Time Price · USD

43.43

0.32 (0.74%)

At close: Sep 29, 2025, 3:50 PM

43.41

-0.05%

After-hours: Sep 29, 2025, 06:29 PM EDT

CARK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 29, 2025	43.42	43.56	43.38	43.41	43.43	0.70%	2,028
Sep 26, 2025	42.88	43.11	42.88	43.11	43.11	0.12%	300
Sep 25, 2025	43.14	43.14	43.03	43.06	43.06	-0.44%	300
Sep 24, 2025	43.47	43.47	43.24	43.25	43.25	-0.69%	300
Sep 23, 2025	43.46	43.55	43.46	43.55	43.55	-1.54%	933
Sep 22, 2025	44.23	44.23	44.23	44.23	44.23	0.68%	309
Sep 19, 2025	43.71	43.93	43.71	43.93	43.93	0.69%	300
Sep 18, 2025	43.71	43.73	43.63	43.63	43.63	0.95%	4,900
Sep 17, 2025	43.12	43.32	43.07	43.22	43.22	-0.41%	580,412
Sep 16, 2025	43.44	43.44	43.37	43.40	43.40	-0.28%	603
Sep 15, 2025	43.34	43.52	43.34	43.52	43.52	0.93%	600
Sep 12, 2025	43.12	43.18	43.09	43.12	43.12	-0.30%	4,300
Sep 11, 2025	43.23	43.29	43.17	43.25	43.25	0.46%	7,200
Sep 10, 2025	43.10	43.10	42.90	43.05	43.05	0.61%	2,500
Sep 9, 2025	42.67	42.79	42.53	42.79	42.79	0.47%	3,448
Sep 8, 2025	42.42	42.73	42.42	42.59	42.59	0.64%	22,900
Sep 5, 2025	42.62	42.62	42.22	42.32	42.32	-0.61%	85,300
Sep 4, 2025	42.25	42.58	42.25	42.58	42.58	1.16%	7,400
Sep 3, 2025	41.96	42.14	41.90	42.09	42.09	0.62%	2,100
Sep 2, 2025	41.52	41.83	41.32	41.83	41.83	-1.02%	10,700