(ARKA)
53.72
0.44 (0.83%)
At close: Apr 14, 2025, 3:30 PM
55.54
3.39%
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 | 53.99 | 53.99 | 54.32 | 54.32 | 53.72 | 53.72 | 53.95 | 53.95 | 1.26% | 1,834 |
| Apr 11, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 5.38% | 329 |
| Apr 10, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 50.56 | 50.56 | 50.56 | 50.56 | -3.27% | 1,300 |
| Apr 9, 2025 | 48.56 | 48.56 | 52.27 | 52.27 | 48.56 | 48.56 | 52.27 | 52.27 | 7.35% | 600 |
| Apr 8, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 48.59 | 48.59 | 48.69 | 48.69 | -1.93% | 1,514 |
| Apr 7, 2025 | 48.77 | 48.77 | 51.30 | 51.30 | 48.77 | 48.77 | 49.65 | 49.65 | -6.92% | 7,352 |
| Apr 4, 2025 | 52.46 | 52.46 | 53.34 | 53.34 | 52.26 | 52.26 | 53.34 | 53.34 | 2.48% | 1,606 |
| Apr 3, 2025 | 51.84 | 51.84 | 52.05 | 52.05 | 51.84 | 51.84 | 52.05 | 52.05 | -5.59% | 429 |
| Apr 2, 2025 | 54.98 | 54.98 | 55.13 | 55.13 | 54.82 | 54.82 | 55.13 | 55.13 | 2.19% | 700 |
| Apr 1, 2025 | 53.08 | 53.08 | 54.01 | 54.01 | 53.08 | 53.08 | 53.95 | 53.95 | 2.94% | 800 |
| Mar 31, 2025 | 52.32 | 52.32 | 53.14 | 53.14 | 52.32 | 52.32 | 52.41 | 52.41 | -1.43% | 1,443 |
| Mar 28, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.17 | 53.17 | 53.17 | 53.17 | -3.99% | 1,139 |
| Mar 27, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.22 | 55.22 | 55.38 | 55.38 | -0.29% | 1,800 |
| Mar 26, 2025 | 55.54 | 55.06 | 55.54 | 55.06 | 55.54 | 55.06 | 55.54 | 55.06 | -1.91% | 200 |
| Mar 25, 2025 | 56.39 | 55.90 | 56.62 | 56.13 | 56.39 | 55.90 | 56.62 | 56.13 | -0.04% | 300 |
| Mar 24, 2025 | 56.17 | 55.68 | 56.64 | 56.15 | 56.02 | 55.54 | 56.64 | 56.15 | 5.14% | 2,100 |
| Mar 21, 2025 | 53.87 | 53.41 | 53.87 | 53.41 | 53.87 | 53.41 | 53.87 | 53.41 | -0.28% | 100 |
| Mar 20, 2025 | 54.66 | 54.18 | 54.66 | 54.18 | 54.02 | 53.55 | 54.02 | 53.55 | -1.50% | 300 |
| Mar 19, 2025 | 54.48 | 54.01 | 54.84 | 54.37 | 54.48 | 54.01 | 54.84 | 54.37 | 3.84% | 400 |
| Mar 18, 2025 | 52.50 | 52.04 | 52.81 | 52.35 | 52.50 | 52.04 | 52.81 | 52.35 | -2.76% | 80,539 |
| Mar 17, 2025 | 53.62 | 53.16 | 54.31 | 53.84 | 53.51 | 53.05 | 54.31 | 53.84 | -0.24% | 1,826 |
| Mar 14, 2025 | 53.58 | 53.12 | 54.44 | 53.97 | 53.58 | 53.12 | 54.44 | 53.97 | 5.71% | 836 |
| Mar 13, 2025 | 51.41 | 50.97 | 51.50 | 51.06 | 51.41 | 50.97 | 51.50 | 51.06 | -3.36% | 400 |
| Mar 12, 2025 | 53.29 | 52.83 | 53.29 | 52.83 | 53.29 | 52.83 | 53.29 | 52.83 | -0.34% | 400 |
| Mar 11, 2025 | 52.45 | 52.00 | 53.47 | 53.01 | 52.45 | 52.00 | 53.47 | 53.01 | 5.28% | 419 |
| Mar 10, 2025 | 51.04 | 50.60 | 51.09 | 50.65 | 50.24 | 49.80 | 50.79 | 50.35 | -9.59% | 2,502 |
| Mar 7, 2025 | 55.65 | 55.17 | 56.40 | 55.92 | 55.64 | 55.16 | 56.18 | 55.70 | -2.09% | 500 |
| Mar 6, 2025 | 57.79 | 57.30 | 57.79 | 57.30 | 57.38 | 56.89 | 57.38 | 56.89 | -1.48% | 709 |
| Mar 5, 2025 | 57.77 | 57.27 | 58.24 | 57.74 | 56.82 | 56.33 | 58.24 | 57.74 | 3.70% | 2,400 |
| Mar 4, 2025 | 53.22 | 52.76 | 56.16 | 55.67 | 53.00 | 52.54 | 56.16 | 55.67 | 1.56% | 2,236 |
| Mar 3, 2025 | 60.09 | 59.57 | 60.09 | 59.57 | 55.15 | 54.67 | 55.30 | 54.82 | 1.82% | 1,612 |
| Feb 28, 2025 | 54.31 | 53.84 | 54.31 | 53.84 | 54.31 | 53.84 | 54.31 | 53.84 | 1.06% | 700 |
| Feb 27, 2025 | 54.93 | 54.46 | 54.93 | 54.46 | 53.74 | 53.28 | 53.74 | 53.28 | -1.16% | 700 |
| Feb 26, 2025 | 56.62 | 56.13 | 56.62 | 56.13 | 54.32 | 53.85 | 54.37 | 53.90 | -4.21% | 1,136 |
| Feb 25, 2025 | 57.40 | 56.90 | 57.40 | 56.90 | 55.76 | 55.28 | 56.76 | 56.27 | -6.38% | 1,908 |
| Feb 24, 2025 | 61.11 | 60.59 | 61.14 | 60.62 | 60.63 | 60.11 | 60.63 | 60.11 | -0.77% | 1,343 |
| Feb 21, 2025 | 61.25 | 60.73 | 61.25 | 60.73 | 61.10 | 60.58 | 61.10 | 60.58 | -4.04% | 1,300 |
| Feb 20, 2025 | 63.26 | 62.71 | 63.67 | 63.12 | 62.67 | 62.13 | 63.67 | 63.12 | 2.51% | 500 |
| Feb 19, 2025 | 61.80 | 61.27 | 62.11 | 61.58 | 61.80 | 61.27 | 62.11 | 61.58 | 2.22% | 600 |
| Feb 18, 2025 | 61.71 | 61.18 | 61.71 | 61.18 | 60.54 | 60.02 | 60.76 | 60.24 | -3.42% | 1,500 |
| Feb 14, 2025 | 62.92 | 62.38 | 62.92 | 62.38 | 62.23 | 61.70 | 62.91 | 62.37 | 1.22% | 600 |
| Feb 13, 2025 | 62.00 | 61.47 | 62.15 | 61.62 | 62.00 | 61.47 | 62.15 | 61.62 | -1.00% | 500 |
| Feb 12, 2025 | 61.21 | 60.68 | 62.78 | 62.24 | 61.21 | 60.68 | 62.78 | 62.24 | 2.11% | 1,100 |
| Feb 11, 2025 | 62.62 | 62.08 | 62.64 | 62.10 | 61.25 | 60.72 | 61.48 | 60.95 | -2.32% | 2,200 |
| Feb 10, 2025 | 63.22 | 62.68 | 63.22 | 62.68 | 62.74 | 62.20 | 62.94 | 62.40 | 1.63% | 1,213 |
| Feb 7, 2025 | 63.78 | 63.22 | 63.78 | 63.22 | 61.93 | 61.39 | 61.93 | 61.39 | -1.18% | 1,414 |
| Feb 6, 2025 | 63.43 | 62.88 | 63.43 | 62.88 | 62.67 | 62.13 | 62.67 | 62.13 | -0.59% | 1,429 |
| Feb 5, 2025 | 63.52 | 62.97 | 63.52 | 62.97 | 63.04 | 62.49 | 63.04 | 62.49 | -1.39% | 300 |
| Feb 4, 2025 | 64.34 | 63.79 | 64.86 | 64.30 | 63.89 | 63.34 | 63.93 | 63.38 | -2.81% | 4,230 |
| Feb 3, 2025 | 61.13 | 60.60 | 65.87 | 65.30 | 61.13 | 60.60 | 65.78 | 65.21 | 0.05% | 4,000 |