ARC Resources Stock Price History, AETUF Historical Prices

Add to My Stocks
$10.23 $0.29 (2.92%) AETUF stock closing price Feb 16, 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
2018-02-16 9.92 10.32 9.82 10.23 8,549 12.17 3.81
2018-02-15 9.9 9.99 9.67 9.94 3,778 11.83 3.7
2018-02-14 9.79 10 9.72 9.87 3,516 11.75 3.68
2018-02-13 9.9 10.07 9.9 10.02 4,027 11.93 3.73
2018-02-12 10.09 10.31 10.09 10.22 4,923 12.17 3.81
2018-02-09 9.99 10.26 9.89 10 11,240 9.8 3.82
2018-02-08 10.12 10.13 9.94 9.94 5,003 9.75 3.8
2018-02-07 10.24 10.31 9.96 10.06 8,743 9.86 3.84
2018-02-06 10.4 10.45 10.2 10.39 6,779 10.19 3.97
2018-02-05 10.44 10.74 10.39 10.39 5,781 10.19 3.97
2018-02-02 10.67 10.67 10.57 10.6 4,111 10.39 4.05
2018-02-01 10.84 10.95 10.95 10.95 365 10.74 4.18
2018-01-31 10.98 11.04 10.9 10.97 5,279 10.76 4.19
2018-01-30 11.81 11.26 10.95 10.97 7,755 10.76 4.19
2018-01-29 11.32 11.49 11.32 11.37 2,253 11.15 4.34
2018-01-26 11.31 11.65 11.31 11.65 18,118 11.42 4.45
2018-01-25 11.33 11.4 11.28 11.31 5,933 11.09 4.32
2018-01-24 11.06 11.16 10.88 11.12 34,809 10.9 4.25
2018-01-23 10.66 10.9 10.66 10.86 15,448 10.65 4.15
2018-01-22 10.93 10.75 10.57 10.68 376,325 10.47 4.08
2018-01-19 10.63 10.62 10.36 10.49 14,630 10.29 4.01
2018-01-18 10.78 10.85 10.67 10.7 130,303 10.49 4.09
2018-01-17 11.08 11.09 10.64 10.85 20,065 10.64 4.14
2018-01-16 11.39 11.41 11.14 11.15 11,330 10.93 4.26
2018-01-12 11.5 11.5 11.3 11.34 6,241 11.12 4.33
2018-01-11 11.17 11.44 11.17 11.34 7,100 11.12 4.33
2018-01-10 11.45 11.45 11.08 11.11 9,057 10.89 4.24
2018-01-09 11.64 11.64 11.45 11.45 1,351 11.23 4.37
2018-01-08 11.77 11.77 11.57 11.6 12,686 11.37 4.51
2018-01-05 12.21 12.21 11.77 11.77 10,241 11.54 4.58
2018-01-04 12.35 12.38 12.13 12.2 46,868 11.96 4.75
2018-01-03 12.2 12.65 12.2 12.6 5,300 12.35 4.9
2018-01-02 11.94 12.25 11.88 12.24 3,263 12 4.76
2017-12-29 11.96 11.96 11.74 11.74 19,773 11.51 4.57
2017-12-28 11.56 11.87 11.56 11.85 19,683 11.62 4.61
2017-12-27 11.55 11.74 11.55 11.7 46,925 11.47 4.55
2017-12-26 10.38 12.65 10.38 11.41 20,870 11.19 4.44
2017-12-22 11.5 11.45 11.3 11.45 9,080 11.23 4.46
2017-12-21 11.17 11.59 11.11 11.54 70,828 11.31 4.49
2017-12-20 10.86 11.21 10.78 11.21 108,136 10.99 4.36
2017-12-19 10.85 10.93 10.8 10.81 96,336 10.6 4.21
2017-12-18 11.01 11.01 10.63 10.86 49,456 10.65 4.23
2017-12-15 11.1 11.1 10.75 10.8 30,121 10.59 4.2
2017-12-14 11.28 11.32 11.01 11.05 127,883 10.84 4.3
2017-12-13 11.15 11.52 11.15 11.44 57,383 11.22 4.45
2017-12-12 11.68 11.68 11.27 11.38 5,375 11.16 4.43
2017-12-11 11.31 11.58 11.31 11.58 4,822 11.36 4.51
2017-12-08 11.3 11.35 11.27 11.27 9,694 11.62 4.39
2017-12-07 11.03 11.45 10.88 11.07 13,519 11.41 4.32
2017-12-06 11.92 11.92 11.39 11.39 13,124 11.74 4.44
2017-12-05 12.33 12.33 12.21 12.28 2,088 12.66 4.79
2017-12-04 12.69 12.84 12.3 12.3 13,134 12.68 4.79
2017-12-01 12.61 12.81 12.61 12.79 1,210 13.19 4.99
2017-11-30 12.5 12.71 12.22 12.22 17,838 12.6 4.76
2017-11-29 11.95 12.32 11.95 12.32 6,132 12.7 4.8
2017-11-28 11.98 11.98 11.57 11.92 1,920 12.29 4.65
2017-11-27 12.38 12.38 12 12 5,223 12.37 4.68
2017-11-24 12.47 12.47 12.42 12.42 2,030 12.8 4.84
2017-11-23 0 0 0 12.41 0 - -
2017-11-22 12.36 12.42 12.33 12.41 5,713 12.8 4.84
2017-11-21 12.46 12.56 12.26 12.29 25,482 12.67 4.79
2017-11-20 12.47 12.54 12.42 12.42 15,529 12.8 4.84
2017-11-17 12.56 12.6 12.49 12.54 6,110 12.93 4.89
2017-11-16 12.56 12.58 12.5 12.53 7,529 12.92 4.88
2017-11-15 12.34 12.53 12.34 12.53 5,499 12.92 4.89
2017-11-14 13.08 13.08 12.6 12.6 8,440 12.99 4.91
2017-11-13 13.76 13.76 13.09 13.24 40,103 13.65 5.16
2017-11-10 14.18 14.35 14.07 14.07 57,868 14.51 5.49
2017-11-09 13.72 14.04 13.72 14.04 46,747 14.47 5.47
2017-11-08 13.75 13.82 13.7 13.82 1,808 14.25 5.39
2017-11-07 13.22 13.52 13.22 13.45 8,618 13.86 5.24
2017-11-06 13.18 13.51 13.18 13.51 2,126 13.92 5.27
2017-11-03 12.85 13 12.77 13 5,530 13.4 5.07
2017-11-02 12.79 12.86 12.77 12.77 1,513 13.16 4.98
2017-11-01 12.31 12.86 12.31 12.81 14,535 13.2 4.99
2017-10-31 12.14 12.16 12.12 12.16 6,230 12.54 4.74
2017-10-30 12.08 12.19 12.07 12.19 3,902 12.57 4.75
2017-10-27 11.65 12 11.65 11.96 7,424 12.33 4.66
2017-10-26 11.85 11.87 11.78 11.78 12,364 12.15 4.59
2017-10-25 12.3 12.3 11.88 11.88 3,414 12.25 4.63
2017-10-24 12.44 12.47 12.28 12.32 6,003 12.7 4.8
2017-10-23 12.42 12.42 12.36 12.36 2,250 12.74 4.82
2017-10-20 12.25 12.36 12.25 12.36 1,316 12.74 4.82
2017-10-19 12.42 12.5 12.37 12.4 9,407 12.78 4.83
2017-10-18 12.51 12.56 12.46 12.5 11,733 12.89 4.87
2017-10-17 12.53 12.53 12.35 12.51 6,697 12.89 4.88
2017-10-16 12.63 12.63 12.49 12.49 5,963 12.87 4.87
2017-10-13 12.85 12.86 12.58 12.58 32,713 12.97 4.91
2017-10-12 12.75 13 12.75 13 17,897 13.4 5.07
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 Price9.87Feb 14,2018
Avg Stock Price19.44

ARC Resources Historical PE ratio: Past 5 years

Max PE Ratio60.69Apr 30,2013
Min PE Ratio9.75Feb 08,2018
Avg PE Ratio31.95

ARC Resources Historical PS ratio: Past 5 years

Max PS Ratio9.72Apr 29,2015
Min PS Ratio2.79Mar 13,2015
Avg PS Ratio5.85

AETUF Industry Peers

Company Price Change (%)
Crescent Point Energy (CPG)7.020.06 (0.85%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Enerplus (ERF)10.560.06 (0.56%)
Bellatrix (BXE)1.30.01 (0.76%)
Advantage Oil & Gas (AAV)30 (0%)
Obsidian Energy (OBE)0.990.01 (1%)

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 8,549 typically implies breaking news or earnings release. AETUF stock saw a high of $10.32, and a low of $9.82 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.