(ARCM)
100.33
0.00 (0.00%)
At close: Apr 14, 2025, 10:38 AM
100.30
-0.03%
After-hours: Apr 14, 2025, 08:00 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 0.12% | 1 |
| Apr 11, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 100.16 | 100.16 | 100.33 | 100.33 | 0.05% | 335 |
| Apr 10, 2025 | 100.12 | 100.12 | 100.28 | 100.28 | 100.12 | 100.12 | 100.28 | 100.28 | 0.01% | 2,812 |
| Apr 9, 2025 | 100.47 | 100.47 | 100.47 | 100.47 | 99.99 | 99.99 | 100.27 | 100.27 | -0.04% | 1,316 |
| Apr 8, 2025 | 100.54 | 100.54 | 100.54 | 100.54 | 100.25 | 100.25 | 100.31 | 100.31 | 0.02% | 2,608 |
| Apr 7, 2025 | 100.23 | 100.23 | 100.29 | 100.29 | 100.23 | 100.23 | 100.29 | 100.29 | -0.01% | 800 |
| Apr 4, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.20 | 100.20 | 100.30 | 100.30 | 0.00% | 1,000 |
| Apr 3, 2025 | 100.18 | 100.18 | 100.36 | 100.36 | 100.18 | 100.18 | 100.30 | 100.30 | 0.04% | 900 |
| Apr 2, 2025 | 100.31 | 100.31 | 100.33 | 100.33 | 100.26 | 100.26 | 100.26 | 100.26 | 0.01% | 3,481 |
| Apr 1, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 0.02% | 0 |
| Mar 31, 2025 | 100.16 | 100.16 | 100.23 | 100.23 | 100.16 | 100.16 | 100.23 | 100.23 | -0.35% | 2,300 |
| Mar 28, 2025 | 100.57 | 100.20 | 100.58 | 100.21 | 100.52 | 100.15 | 100.58 | 100.21 | 0.04% | 500 |
| Mar 27, 2025 | 100.53 | 100.16 | 100.60 | 100.23 | 100.53 | 100.16 | 100.54 | 100.17 | 0.01% | 600 |
| Mar 26, 2025 | 100.53 | 100.16 | 100.53 | 100.16 | 100.53 | 100.16 | 100.53 | 100.16 | 0.00% | 449 |
| Mar 25, 2025 | 100.53 | 100.16 | 100.53 | 100.16 | 100.53 | 100.16 | 100.53 | 100.16 | 0.02% | 100 |
| Mar 24, 2025 | 100.47 | 100.10 | 100.51 | 100.14 | 100.47 | 100.10 | 100.51 | 100.14 | -0.01% | 511 |
| Mar 21, 2025 | 100.45 | 100.08 | 100.52 | 100.15 | 100.45 | 100.08 | 100.52 | 100.15 | 0.03% | 510 |
| Mar 20, 2025 | 100.49 | 100.12 | 100.49 | 100.12 | 100.49 | 100.12 | 100.49 | 100.12 | 0.02% | 109 |
| Mar 19, 2025 | 100.38 | 100.01 | 100.47 | 100.10 | 100.38 | 100.01 | 100.47 | 100.10 | 0.01% | 1,646 |
| Mar 18, 2025 | 100.49 | 100.12 | 100.50 | 100.13 | 100.46 | 100.09 | 100.46 | 100.09 | 0.03% | 2,710 |
| Mar 17, 2025 | 100.38 | 100.01 | 100.43 | 100.06 | 100.38 | 100.01 | 100.43 | 100.06 | -0.02% | 623 |
| Mar 14, 2025 | 100.45 | 100.08 | 100.45 | 100.08 | 100.45 | 100.08 | 100.45 | 100.08 | 0.05% | 100 |
| Mar 13, 2025 | 100.40 | 100.03 | 100.40 | 100.03 | 100.40 | 100.03 | 100.40 | 100.03 | 0.02% | 100 |
| Mar 12, 2025 | 100.38 | 100.01 | 100.38 | 100.01 | 100.38 | 100.01 | 100.38 | 100.01 | 0.00% | 200 |
| Mar 11, 2025 | 100.34 | 99.97 | 100.38 | 100.01 | 100.34 | 99.97 | 100.38 | 100.01 | 0.03% | 141 |
| Mar 10, 2025 | 100.35 | 99.98 | 100.35 | 99.98 | 100.35 | 99.98 | 100.35 | 99.98 | -0.01% | 222 |
| Mar 7, 2025 | 100.32 | 99.95 | 100.36 | 99.99 | 100.32 | 99.95 | 100.36 | 99.99 | 0.03% | 838 |
| Mar 6, 2025 | 100.33 | 99.96 | 100.33 | 99.96 | 100.33 | 99.96 | 100.33 | 99.96 | 0.02% | 200 |
| Mar 5, 2025 | 100.26 | 99.89 | 100.31 | 99.94 | 100.26 | 99.89 | 100.31 | 99.94 | 0.06% | 916 |
| Mar 4, 2025 | 100.35 | 99.98 | 100.35 | 99.98 | 100.24 | 99.87 | 100.25 | 99.88 | -0.05% | 3,100 |
| Mar 3, 2025 | 100.22 | 99.85 | 100.30 | 99.93 | 100.22 | 99.85 | 100.30 | 99.93 | 0.02% | 748 |
| Feb 28, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | -0.27% | 100 |
| Feb 27, 2025 | 100.55 | 100.23 | 100.55 | 100.23 | 100.55 | 100.23 | 100.55 | 100.23 | 0.00% | 100 |
| Feb 26, 2025 | 100.55 | 100.23 | 100.55 | 100.23 | 100.55 | 100.23 | 100.55 | 100.23 | 0.00% | 244 |
| Feb 25, 2025 | 100.61 | 100.29 | 100.61 | 100.29 | 100.55 | 100.23 | 100.55 | 100.23 | 0.02% | 1,000 |
| Feb 24, 2025 | 100.47 | 100.15 | 100.53 | 100.21 | 100.47 | 100.15 | 100.53 | 100.21 | 0.02% | 300 |
| Feb 21, 2025 | 100.44 | 100.11 | 100.51 | 100.18 | 100.44 | 100.11 | 100.51 | 100.18 | 0.04% | 1,100 |
| Feb 20, 2025 | 100.47 | 100.15 | 100.47 | 100.15 | 100.47 | 100.15 | 100.47 | 100.15 | 0.02% | 100 |
| Feb 19, 2025 | 100.50 | 100.18 | 100.51 | 100.19 | 100.45 | 100.13 | 100.45 | 100.13 | 0.02% | 1,500 |
| Feb 18, 2025 | 100.38 | 100.06 | 100.49 | 100.17 | 100.38 | 100.06 | 100.43 | 100.11 | 0.00% | 400 |
| Feb 14, 2025 | 100.48 | 100.16 | 100.48 | 100.16 | 100.38 | 100.06 | 100.43 | 100.11 | 0.05% | 1,138 |
| Feb 13, 2025 | 100.38 | 100.06 | 100.38 | 100.06 | 100.38 | 100.06 | 100.38 | 100.06 | 0.02% | 100 |
| Feb 12, 2025 | 100.30 | 99.98 | 100.36 | 100.04 | 100.30 | 99.98 | 100.36 | 100.04 | 0.00% | 1,100 |
| Feb 11, 2025 | 100.38 | 100.06 | 100.38 | 100.06 | 100.30 | 99.98 | 100.36 | 100.04 | -0.04% | 1,518 |
| Feb 10, 2025 | 100.36 | 100.04 | 100.40 | 100.08 | 100.29 | 99.97 | 100.40 | 100.08 | 0.06% | 924 |
| Feb 7, 2025 | 100.38 | 100.06 | 100.38 | 100.06 | 100.34 | 100.02 | 100.34 | 100.02 | 0.02% | 700 |
| Feb 6, 2025 | 100.38 | 100.05 | 100.38 | 100.05 | 100.32 | 99.99 | 100.32 | 99.99 | 0.01% | 500 |
| Feb 5, 2025 | 100.25 | 99.93 | 100.31 | 99.99 | 100.25 | 99.93 | 100.31 | 99.99 | 0.01% | 200 |
| Feb 4, 2025 | 100.30 | 99.98 | 100.30 | 99.98 | 100.30 | 99.98 | 100.30 | 99.98 | 0.03% | 100 |
| Feb 3, 2025 | 100.34 | 100.02 | 100.34 | 100.02 | 100.27 | 99.95 | 100.27 | 99.95 | 0.00% | 344 |