(ARP)
AMEX: ARP
· Real-Time Price · USD
29.25
0.35 (1.22%)
At close: Aug 22, 2025, 3:59 PM
29.23
-0.07%
After-hours: Aug 22, 2025, 05:05 PM EDT
ARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.00 | 29.26 | 29.00 | 29.23 | 29.25 | 1.14% | 10,541 |
| Aug 21, 2025 | 28.90 | 28.93 | 28.86 | 28.90 | 28.90 | -0.24% | 9,426 |
| Aug 20, 2025 | 28.87 | 28.97 | 28.84 | 28.97 | 28.97 | 0.24% | 4,600 |
| Aug 19, 2025 | 29.08 | 29.08 | 28.89 | 28.90 | 28.90 | -0.55% | 4,000 |
| Aug 18, 2025 | 29.03 | 29.06 | 29.03 | 29.06 | 29.06 | 0.03% | 4,200 |
| Aug 15, 2025 | 29.02 | 29.08 | 29.02 | 29.05 | 29.05 | 0.00% | 1,616 |
| Aug 14, 2025 | 28.99 | 29.05 | 28.97 | 29.05 | 29.05 | -0.27% | 1,700 |
| Aug 13, 2025 | 29.14 | 29.14 | 29.09 | 29.13 | 29.13 | 0.38% | 1,200 |
| Aug 12, 2025 | 28.85 | 29.02 | 28.85 | 29.02 | 29.02 | 0.62% | 2,433 |
| Aug 11, 2025 | 28.89 | 28.92 | 28.84 | 28.84 | 28.84 | -0.41% | 2,200 |
| Aug 8, 2025 | 28.93 | 28.99 | 28.93 | 28.96 | 28.96 | 0.31% | 1,000 |
| Aug 7, 2025 | 28.92 | 28.92 | 28.80 | 28.87 | 28.87 | 0.42% | 1,211 |
| Aug 6, 2025 | 28.70 | 28.76 | 28.68 | 28.75 | 28.75 | 0.35% | 11,500 |
| Aug 5, 2025 | 28.69 | 28.69 | 28.63 | 28.65 | 28.65 | -0.07% | 4,600 |
| Aug 4, 2025 | 28.61 | 28.67 | 28.61 | 28.67 | 28.67 | 0.95% | 5,323 |
| Aug 1, 2025 | 28.36 | 28.42 | 28.36 | 28.40 | 28.40 | -0.04% | 1,800 |
| Jul 31, 2025 | 28.52 | 28.52 | 28.41 | 28.41 | 28.41 | -0.35% | 200 |
| Jul 30, 2025 | 28.63 | 28.67 | 28.51 | 28.51 | 28.51 | -0.83% | 5,500 |
| Jul 29, 2025 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 0.07% | 3,700 |
| Jul 28, 2025 | 28.72 | 28.74 | 28.70 | 28.73 | 28.73 | -0.62% | 2,500 |