ARC Resources Stock Price History, AETUF Historical Prices

Add to My Stocks
$10.01 $0.22 (2.25%) AETUF stock closing price Jun 22, 2018 (Closing)

View and download ARC Resources stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with ARC Resources P/E ratio, and PS ratio. The stock price was at a 5 year high of $30.56 on Jul 01, 2014 as seen from ARC Resources stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 10.15 10.15 10.01 10.01 6,762 14.95 3.61
2018-06-20 9.84 9.89 9.72 9.87 4,641 14.73 3.55
2018-06-19 9.9 9.97 9.81 9.84 11,328 14.69 3.54
2018-06-18 10.18 10.18 9.99 10.1 10,055 15.08 3.64
2018-06-15 10 10.19 9.95 10.19 30,931 15.21 3.67
2018-06-14 10.13 10.13 10.09 10.09 2,038 15.05 3.63
2018-06-13 10.08 10.17 10.07 10.17 5,108 15.18 3.66
2018-06-12 9.9 10.04 9.86 10.02 4,556 14.95 3.61
2018-06-11 9.87 9.95 9.78 9.92 19,170 14.8 3.57
2018-06-08 9.97 9.97 9.83 9.89 4,600 14.75 3.56
2018-06-07 9.82 10.02 9.82 9.97 3,086 14.88 3.59
2018-06-06 10.09 10.09 9.92 9.98 3,755 14.9 3.6
2018-06-05 9.87 10.11 9.87 9.98 3,041 14.9 3.59
2018-06-04 10.16 10.21 9.9 9.93 12,902 14.82 3.58
2018-06-01 10.25 10.25 10.14 10.14 12,579 15.13 3.65
2018-05-31 10.33 10.33 10.23 10.31 4,791 15.39 3.71
2018-05-30 10.05 10.4 9.92 10.4 6,610 15.52 3.75
2018-05-29 10.07 10.07 10.01 10.04 6,561 14.99 3.62
2018-05-25 10.23 10.23 9.83 10.19 9,456 15.21 3.67
2018-05-24 10.77 10.77 10.41 10.46 6,117 15.61 3.77
2018-05-23 10.84 10.95 10.7 10.75 7,543 16.05 3.87
2018-05-22 11 11.48 10.99 11.01 31,624 16.43 3.96
2018-05-21 11.17 11.29 10.71 10.72 3,109 16 3.86
2018-05-18 11.01 11.05 11.01 11.02 92,735 16.45 3.97
2018-05-17 10.82 11.09 10.82 11.08 110,058 16.54 3.99
2018-05-16 10.58 10.74 10.54 10.73 97,256 16.02 3.87
2018-05-15 10.36 10.56 10.35 10.56 19,360 15.76 3.8
2018-05-14 10.54 10.63 10.54 10.55 3,481 15.75 3.8
2018-05-11 10.48 10.74 10.45 10.45 8,082 15.6 3.76
2018-05-10 10.66 10.66 10.52 10.52 5,318 15.69 3.79
2018-05-09 10.64 10.69 10.62 10.64 5,312 15.88 3.83
2018-05-08 10.51 10.51 10.23 10.45 8,809 15.6 3.76
2018-05-07 10.69 10.73 10.6 10.6 8,900 15.82 3.82
2018-05-04 10.86 10.86 10.62 10.63 6,591 15.87 3.83
2018-05-03 11.08 11.11 11.01 11.11 7,309 16.58 4
2018-05-02 11.13 11.25 11.08 11.25 679 13.39 4.19
2018-05-01 11.13 11.13 10.91 10.91 660 12.99 4.06
2018-04-30 11.34 11.34 11.17 11.17 6,820 13.3 4.16
2018-04-27 11.45 11.48 11.33 11.47 2,547 13.66 4.27
2018-04-26 11.55 11.65 11.51 11.59 4,301 13.79 4.31
2018-04-25 11.16 11.55 10.9 11.46 6,859 13.64 4.27
2018-04-24 11.13 11.22 11.13 11.13 5,421 13.25 4.14
2018-04-23 10.91 11.11 10.91 11.11 2,811 13.23 4.14
2018-04-20 11.3 11.3 10.95 10.95 5,381 13.03 4.08
2018-04-19 0 0 0 11.41 101 - -
2018-04-18 11.23 11.47 10.98 11.41 12,815 13.58 4.25
2018-04-17 11.09 11.12 10.94 11.01 25,323 13.11 4.1
2018-04-16 11.64 11.75 11.1 11.1 19,888 13.21 4.13
2018-04-13 12.26 12.26 11.62 11.62 18,811 13.83 4.33
2018-04-12 11.68 12 11.68 11.93 3,785 14.2 4.44
2018-04-11 11.43 11.95 11.43 11.83 7,583 14.08 4.41
2018-04-10 11.47 11.47 11.43 11.43 375 13.61 4.26
2018-04-09 11.17 11.19 11 11.18 2,230 13.31 4.16
2018-04-06 10.97 11.43 11.07 11.07 2,003 13.18 4.12
2018-04-05 10.97 11.44 10.97 11.44 3,268 13.62 4.26
2018-04-04 10.84 11 10.84 11 35,613 13.1 4.1
2018-04-03 10.88 11.01 10.88 11.01 35,422 13.11 4.1
2018-04-02 10.75 10.75 10.65 10.65 289 12.67 3.96
2018-03-30 0 0 0 10.86 0 - -
2018-03-29 10.74 10.86 10.74 10.86 13,040 12.93 4.04
2018-03-28 10.73 10.73 10.53 10.55 3,413 12.56 3.93
2018-03-27 10.88 10.88 10.74 10.74 1,974 12.78 4
2018-03-26 10.66 10.72 10.64 10.68 8,830 12.72 3.98
2018-03-23 10.55 10.87 10.48 10.64 4,799 12.66 3.96
2018-03-22 10.28 10.29 10.28 10.29 1,724 12.25 3.83
2018-03-21 10.29 10.38 10.29 10.3 1,957 12.26 3.84
2018-03-20 9.9 10.02 9.9 9.98 588,158 11.88 3.72
2018-03-19 9.85 9.97 9.84 9.88 3,592 11.76 3.68
2018-03-16 9.78 10.2 9.78 10.09 10,722 12.01 3.76
2018-03-15 9.7 9.76 9.62 9.76 5,314 11.62 3.63
2018-03-14 9.87 9.89 9.76 9.89 2,600 11.78 3.68
2018-03-13 9.89 9.93 9.85 9.85 1,238 11.73 3.67
2018-03-12 9.99 10 9.84 9.88 3,175 11.76 3.68
2018-03-09 9.89 10 9.94 9.98 10,970 11.88 3.72
2018-03-08 9.76 9.88 9.76 9.88 4,168 11.76 3.68
2018-03-07 10 9.79 9.73 9.73 85,251 11.59 3.62
2018-03-06 10.08 10.08 9.97 9.97 6,173 11.86 3.71
2018-03-05 9.64 10.07 9.91 10.01 2,543 11.92 3.73
2018-03-02 9.55 9.74 9.67 9.74 2,562 11.59 3.63
2018-03-01 9.64 9.78 9.55 9.68 6,272 11.52 3.6
2018-02-28 9.83 9.9 9.69 9.69 30,506 11.54 3.61
2018-02-27 10.47 10.44 10.04 10.04 5,051 11.95 3.74
2018-02-26 10.42 10.7 10.5 10.61 1,501 12.63 3.95
2018-02-23 10.17 10.42 10.14 10.42 4,295 12.41 3.88
2018-02-22 10.13 10.21 10.09 10.15 5,613 12.08 3.78
2018-02-21 10.15 10.31 10.14 10.14 8,694 12.07 3.78
2018-02-20 9.96 10.23 9.96 10.2 6,300 12.15 3.8
2018-02-19 0 0 0 10.23 0 - -
2018-02-16 9.92 10.32 9.82 10.23 8,549 12.17 3.81
Get more Data

ARC Resources Stock History Chart

View AETUF PE ratio, PS ratio stocks charts and compare with peers.
AETUF Chart
Note: Compare ARC Resources stock price history with the index and industry peers.

ARC Resources Stock Price History: Past 5 years

Max Stock Price30.56Jul 01,2014
Min Stock Price9.68Mar 01,2018
Avg Stock Price18.35

ARC Resources Historical PE ratio: Past 5 years

Max PE Ratio57.62Jul 15,2013
Min PE Ratio9.75Feb 08,2018
Avg PE Ratio27.36

ARC Resources Historical PS ratio: Past 5 years

Max PS Ratio9.72Apr 29,2015
Min PS Ratio2.79Mar 13,2015
Avg PS Ratio5.71

AETUF Industry Peers

Company Price Change (%)
Crescent Point Energy (CPG)7.240.38 (5.54%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Enerplus (ERF)12.380.71 (6.08%)
Bellatrix (BXE)1.010.01 (1%)
Advantage Oil & Gas (AAV)3.150.1 (3.28%)
Obsidian Energy (OBE)1.070.01 (0.94%)

We provide ARC Resources share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick ARC Resources stock analysis. The price and volume changes on a daily basis is provided in the ARC Resources stock price history. An abnormally high daily 6,762 typically implies breaking news or earnings release. AETUF stock saw a high of $10.15, and a low of $10.01 on last trading day. ARC Resources historical P/S ratio was at a high of 9.72 on Apr 29, 2015 and a low of 2.79 on Mar 13, 2015.