undefined

37.23
-0.14 (-0.38%)
At close: Feb 04, 2025, 9:42 AM
36.67
-1.49%
After-hours Feb 04, 2025, 08:00 PM EST

ARKY Stock Price History

Date Open High Low Close Change % Change Volume
Feb 4, 2025 37.23 37.23 36.67 36.67 -0.70 -1.87% 361
Feb 3, 2025 34.98 37.37 34.98 37.37 -1.47 -3.78% 1,100
Jan 31, 2025 39.82 39.82 38.84 38.84 -0.94 -2.36% 300
Jan 30, 2025 39.92 39.92 39.78 39.78 0.40 1.02% 500
Jan 29, 2025 38.61 39.38 38.48 39.38 1.09 2.85% 800
Jan 28, 2025 38.80 38.80 38.29 38.29 -0.18 -0.47% 900
Jan 27, 2025 38.13 38.50 37.48 38.47 -1.59 -3.97% 20,500
Jan 24, 2025 40.36 40.77 40.06 40.06 0.82 2.09% 1,200
Jan 23, 2025 39.04 39.96 39.04 39.24 -0.39 -0.98% 1,827
Jan 22, 2025 39.63 39.63 39.63 39.63 -0.75 -1.86% 400
Jan 21, 2025 39.59 40.74 39.27 40.38 -0.17 -0.42% 1,648
Jan 17, 2025 39.67 40.58 39.67 40.55 1.89 4.89% 1,600
Jan 16, 2025 37.66 38.70 37.56 38.66 -0.05 -0.13% 1,600
Jan 15, 2025 38.44 38.71 38.28 38.71 1.54 4.14% 1,143
Jan 14, 2025 37.01 37.25 37.01 37.17 1.18 3.28% 743
Jan 13, 2025 34.55 35.99 34.55 35.99 -0.92 -2.49% 1,645
Jan 10, 2025 36.30 36.95 36.30 36.91 0.11 0.30% 1,700
Jan 8, 2025 37.60 37.62 36.51 36.80 -0.96 -2.54% 4,300
Jan 7, 2025 38.12 38.12 37.76 37.76 -2.58 -6.40% 800
Jan 6, 2025 40.34 40.34 40.34 40.34 1.26 3.22% 413
Jan 3, 2025 39.08 39.08 39.08 39.08 0.70 1.82% 648
Jan 2, 2025 38.38 38.38 38.38 38.38 1.50 4.07% 406
Dec 31, 2024 37.73 37.99 36.74 36.88 -0.69 -1.84% 6,545
Dec 30, 2024 37.13 37.57 36.48 37.57 -0.36 -0.95% 3,525
Dec 27, 2024 38.05 38.05 37.43 37.93 -0.41 -1.07% 700
Dec 26, 2024 39.04 39.04 38.34 38.34 -1.53 -3.84% 1,100
Dec 24, 2024 39.20 39.87 39.20 39.87 2.16 5.73% 1,400
Dec 23, 2024 37.62 37.74 37.42 37.71 -1.46 -3.73% 1,304
Dec 20, 2024 37.10 39.25 37.10 39.17 -0.13 -0.33% 1,601
Dec 19, 2024 40.53 40.76 39.30 39.30 -1.78 -4.33% 1,500
Dec 18, 2024 43.17 43.17 41.08 41.08 -2.41 -5.54% 8,000
Dec 17, 2024 43.81 44.02 43.17 43.49 0.01 0.02% 1,350
Dec 16, 2024 43.04 43.70 43.04 43.48 1.70 4.07% 2,338
Dec 13, 2024 41.91 41.91 41.18 41.78 0.71 1.73% 1,618
Dec 12, 2024 41.84 41.84 41.00 41.07 -0.43 -1.04% 3,200
Dec 11, 2024 39.75 41.50 39.75 41.50 2.03 5.14% 1,300
Dec 10, 2024 40.23 40.23 38.87 39.47 -0.15 -0.38% 1,942
Dec 9, 2024 40.91 40.91 39.62 39.62 -2.46 -5.85% 1,100
Dec 6, 2024 41.02 42.29 41.02 42.08 1.31 3.21% 1,217
Dec 5, 2024 42.63 42.63 40.77 40.77 -0.15 -0.37% 900
Dec 4, 2024 39.84 40.92 39.53 40.92 1.70 4.33% 1,444
Dec 3, 2024 38.93 39.33 38.93 39.22 -0.14 -0.36% 1,320
Dec 2, 2024 40.12 40.12 39.00 39.36 -0.60 -1.50% 2,300
Nov 29, 2024 39.90 40.39 39.90 39.96 0.21 0.53% 1,200
Nov 27, 2024 38.80 39.94 38.80 39.75 2.51 6.74% 4,517
Nov 26, 2024 37.13 38.44 37.10 37.24 -1.46 -3.77% 1,800
Nov 25, 2024 40.01 40.01 38.70 38.70 -1.28 -3.20% 1,300
Nov 22, 2024 39.89 40.12 39.55 39.98 0.20 0.50% 1,537
Nov 21, 2024 40.31 40.31 38.98 39.78 1.89 4.99% 7,800
Nov 20, 2024 37.42 38.11 37.42 37.89 0.51 1.36% 3,138

Create Price Alert on ARKY

Your price alert will notify you when the stock price is above 37.23.

Add to Watchlist