(NY: ARKB )

63.47 -2.19 (-3.34%)

Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	63.89	64.02	62.92	63.47	999,164	-2.19(-3.34%)
Sep 27, 2024	65.63	66.54	65.37	65.66	1,959,828	+0.97(+1.50%)
Sep 26, 2024	64.30	65.84	64.08	64.69	1,922,269	+1.55(+2.45%)
Sep 25, 2024	63.43	63.92	62.89	63.14	370,538	-1.13(-1.76%)
Sep 24, 2024	63.36	64.33	62.63	64.27	633,844	+1.02(+1.61%)
Sep 23, 2024	63.22	63.73	62.98	63.25	773,725	+0.48(+0.76%)
Sep 20, 2024	62.88	63.45	62.34	62.77	697,382	-0.44(-0.70%)
Sep 19, 2024	63.23	63.85	62.63	63.21	719,755	+3.20(+5.33%)
Sep 18, 2024	59.86	61.28	59.10	60.01	966,032	+0.11(+0.18%)
Sep 17, 2024	59.23	61.32	58.84	59.90	2,127,526	+2.00(+3.45%)
Sep 16, 2024	58.45	58.51	57.39	57.90	772,633	-1.83(-3.06%)
Sep 13, 2024	57.70	60.02	57.65	59.73	1,753,375	+1.33(+2.28%)
Sep 12, 2024	57.69	58.53	57.26	58.40	719,575	+0.82(+1.42%)
Sep 11, 2024	56.80	57.96	55.48	57.58	1,555,911	-0.37(-0.64%)
Sep 10, 2024	56.84	58.00	56.45	57.95	526,022	+0.84(+1.47%)
Sep 09, 2024	55.38	57.17	54.76	57.11	1,884,295	+3.66(+6.85%)
Sep 06, 2024	56.67	56.83	53.18	53.45	1,958,788	-2.54(-4.54%)
Sep 05, 2024	56.58	57.20	55.69	55.99	1,194,360	-2.01(-3.47%)
Sep 04, 2024	56.41	58.47	56.06	58.00	1,696,428	+0.05(+0.09%)
Sep 03, 2024	59.02	59.06	57.45	57.95	827,133	-0.68(-1.16%)
Aug 30, 2024	59.51	59.78	57.66	58.63	1,875,074	-0.59(-1.00%)
Aug 29, 2024	60.17	61.10	58.85	59.22	2,355,375	+0.39(+0.66%)
Aug 28, 2024	59.83	59.96	57.80	58.83	1,772,200	-3.25(-5.24%)
Aug 27, 2024	62.36	62.44	61.38	62.08	841,058	-1.21(-1.91%)
Aug 26, 2024	63.81	63.86	63.01	63.29	1,085,508	-0.37(-0.58%)
Aug 23, 2024	61.03	63.85	60.76	63.66	2,888,346	+3.42(+5.68%)
Aug 22, 2024	60.78	60.89	60.04	60.24	814,973	-1.41(-2.29%)
Aug 21, 2024	59.37	61.65	58.81	61.65	1,265,604	+2.15(+3.61%)
Aug 20, 2024	60.50	60.95	58.47	59.50	1,210,934	+0.57(+0.97%)
Aug 19, 2024	58.69	59.27	58.04	58.93	685,034	-0.77(-1.29%)
Aug 16, 2024	58.56	59.83	57.63	59.70	1,303,982	+2.68(+4.70%)
Aug 15, 2024	59.12	59.80	56.64	57.02	1,856,907	-1.84(-3.13%)
Aug 14, 2024	60.75	60.90	58.59	58.86	1,689,569	-1.96(-3.22%)
Aug 13, 2024	58.90	61.52	58.83	60.82	889,048	+1.84(+3.12%)
Aug 12, 2024	59.51	60.59	57.78	58.98	1,451,405	-1.74(-2.87%)
Aug 09, 2024	60.30	61.06	59.48	60.72	1,047,576	+1.34(+2.26%)
Aug 08, 2024	57.75	59.85	56.65	59.38	2,050,582	+4.70(+8.60%)
Aug 07, 2024	57.18	57.44	54.57	54.68	2,390,343	-2.03(-3.58%)
Aug 06, 2024	55.10	57.01	54.40	56.71	2,312,509	+3.27(+6.12%)
Aug 05, 2024	49.77	55.51	49.53	53.44	5,740,220	-9.04(-14.47%)
Aug 02, 2024	64.73	65.45	62.28	62.48	2,072,708	-0.72(-1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.