Get the Stockscreener App
21.66
3.69%
0.77
ARC Resources Ltd Stock (AETUF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2025 | $21.71 | $20.98 | $0.7295 | 3,390.0 | +3.69% |
| May 16, 2025 | $20.91 | $20.56 | $0.347 | 16,893.0 | +1.63% |
| May 15, 2025 | $20.61 | $19.75 | $0.86 | 188,314.0 | +3.45% |
| May 14, 2025 | $19.97 | $19.77 | $0.20 | 18,135.0 | -0.90% |
| May 13, 2025 | $20.07 | $19.81 | $0.2546 | 17,913.0 | +1.58% |
| May 12, 2025 | $19.85 | $19.58 | $0.266 | 30,352.0 | +2.04% |
| May 09, 2025 | $19.44 | $19.22 | $0.22 | 10,283.0 | +0.08% |
| May 08, 2025 | $19.68 | $19.22 | $0.46 | 6,900.0 | +0.68% |
| May 07, 2025 | $19.22 | $18.87 | $0.35 | 15,063.0 | +1.32% |
| May 06, 2025 | $19.07 | $18.67 | $0.40 | 9,441.0 | +2.43% |
| May 05, 2025 | $18.68 | $18.27 | $0.415 | 11,373.0 | -1.12% |
| May 02, 2025 | $18.74 | $18.10 | $0.637 | 9,365.0 | +2.97% |
| May 01, 2025 | $18.77 | $18.17 | $0.60 | 21,505.0 | -1.41% |
| Apr 30, 2025 | $18.89 | $18.38 | $0.515 | 11,699.0 | -1.71% |
| Apr 29, 2025 | $19.09 | $18.75 | $0.338 | 24,496.0 | -3.25% |
| Apr 28, 2025 | $19.46 | $18.64 | $0.825 | 10,825.0 | +1.68% |
| Apr 25, 2025 | $19.21 | $19.06 | $0.15 | 3,999.0 | -0.52% |
| Apr 24, 2025 | $19.32 | $19.16 | $0.155 | 4,493.0 | +0.00% |
| Apr 23, 2025 | $19.85 | $19.13 | $0.72 | 9,607.0 | -2.34% |
| Apr 22, 2025 | $19.74 | $19.57 | $0.17 | 8,187.0 | +0.87% |
ARC Resources Ltd Stock (AETUF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ARC Resources Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AETUF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ARC Resources Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
ARC Resources Ltd Stock (AETUF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $21.71 | $18.10 | $3.61 | 358,927.0 | +17.53% |
| Apr, 2025 | $20.86 | $15.05 | $5.81 | 470,908.0 | -8.22% |
| Mar, 2025 | $20.36 | $16.90 | $3.46 | 1,110,704.0 | +9.16% |
| Feb, 2025 | $19.40 | $16.30 | $3.10 | 1,217,367.0 | +7.32% |
| Jan, 2025 | $19.50 | $17.09 | $2.41 | 901,808.0 | -5.38% |
ARC Resources Ltd Stock (AETUF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.87 | $16.50 | $2.37 | 1,472,025.0 | -1.56% |
| Nov, 2024 | $19.64 | $16.10 | $3.54 | 773,554.0 | +11.12% |
| Oct, 2024 | $18.64 | $16.40 | $2.24 | 360,313.0 | -1.72% |
| Sep, 2024 | $18.30 | $15.79 | $2.51 | 617,472.0 | -8.11% |
| Aug, 2024 | $19.28 | $14.89 | $4.39 | 2,809,360.0 | +6.18% |
| Jul, 2024 | $18.64 | $14.96 | $3.68 | 1,047,291.0 | -3.03% |
| Jun, 2024 | $18.90 | $16.96 | $1.94 | 258,408.0 | -5.36% |
| May, 2024 | $19.06 | $17.65 | $1.41 | 1,889,799.0 | +3.91% |
| Apr, 2024 | $19.16 | $16.92 | $2.24 | 318,349.0 | +1.53% |
| Mar, 2024 | $18.00 | $16.70 | $1.30 | 814,499.0 | +4.79% |
| Feb, 2024 | $17.33 | $14.58 | $2.75 | 4,801,030.0 | +9.72% |
| Jan, 2024 | $16.50 | $14.60 | $1.90 | 3,409,940.0 | +4.37% |
ARC Resources Ltd Stock (AETUF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.46 | $14.05 | $2.41 | 2,893,676.0 | -6.65% |
| Nov, 2023 | $17.35 | $15.09 | $2.26 | 4,442,641.0 | -0.56% |
| Oct, 2023 | $16.52 | $14.69 | $1.83 | 5,483,526.0 | +0.36% |
| Sep, 2023 | $16.30 | $14.50 | $1.80 | 2,582,953.0 | +4.59% |
| Aug, 2023 | $15.62 | $14.04 | $1.58 | 649,902.0 | +1.73% |
| Jul, 2023 | $15.32 | $13.21 | $2.11 | 990,318.0 | +12.54% |
| Jun, 2023 | $14.02 | $12.10 | $1.92 | 1,139,191.0 | +11.31% |
| May, 2023 | $13.37 | $11.38 | $1.99 | 1,120,836.0 | -3.73% |
| Apr, 2023 | $12.96 | $11.20 | $1.76 | 312,596.0 | +10.22% |
| Mar, 2023 | $11.81 | $10.45 | $1.36 | 829,211.0 | +3.29% |
| Feb, 2023 | $12.10 | $10.47 | $1.62 | 905,611.0 | -5.85% |
| Jan, 2023 | $13.23 | $11.31 | $1.92 | 1,181,102.0 | -13.73% |
0.46%
7.59%
Cap:
|
Volume (24h):