ARC Resources Stock Price History, AETUF Historical Prices

Add to My Stocks
$14.25 $0.02 (0.12%) AETUF stock closing price Sep 20, 2017 (Closing)

View and download ARC Resources stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and ARC Resources P/E ratio data for the stock. The ARC Resources stock price history chart shows that the stock price was at a high of 30.56 on 01 Jul, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2014.2414.3414.2414.25205614.695.56
2017-09-1914.6014.6014.2314.271285914.715.56
2017-09-1814.6414.6414.6414.6454615.095.71
2017-09-1514.4814.4814.4514.475116814.925.64
2017-09-1414.7414.8214.6514.6569215.115.71
2017-09-1314.0814.5414.0814.53453414.985.66
2017-09-1213.6013.9713.6013.97363514.405.45
2017-09-1113.6713.6713.5913.60159814.025.30
2017-09-0813.4313.4313.3513.35222413.775.21
2017-09-0713.5713.5913.5313.53292613.945.27
2017-09-0613.2913.5013.2913.48350313.905.26
2017-09-0513.4113.4113.3813.38100013.795.22
2017-09-0113.2013.3213.1713.311079413.725.19
2017-08-3112.7813.1612.7813.126655113.525.11
2017-08-3012.6712.6812.5512.55245012.944.89
2017-08-2912.6412.7812.6212.78421013.174.98
2017-08-2812.6312.7312.6312.73227313.134.96
2017-08-2512.8612.8612.8212.8244613.215.00
2017-08-2412.8512.8512.7312.83942013.225.00
2017-08-2312.5012.8012.5012.80349113.204.99
2017-08-2212.7712.7712.6112.65700013.044.93
2017-08-2112.5912.6012.5912.59487112.984.91
2017-08-1812.5512.6312.5112.56342112.954.90
2017-08-1712.5012.5012.4212.44428412.824.85
2017-08-1612.6012.6112.4712.47785412.864.86
2017-08-1512.4012.5612.3912.39789012.774.83
2017-08-1412.5812.5812.4312.46863812.854.86
2017-08-1112.7912.7912.6412.721058513.114.96
2017-08-1012.9512.9512.7012.70150013.104.95
2017-08-0913.0513.0912.9512.95642313.355.05
2017-08-0813.1313.1313.1313.1356513.545.12
2017-08-0712.8612.9012.8312.85224913.255.01
2017-08-0413.0613.1812.9113.12534922.625.34
2017-08-0313.5213.5212.7912.811160722.085.21
2017-08-0213.5513.6013.5113.51304223.295.50
2017-08-0113.5713.5713.5513.55229123.355.51
2017-07-3113.9713.9713.7413.87620023.915.64
2017-07-2814.1114.2814.0514.05308924.225.72
2017-07-2713.8914.0213.8913.97609424.095.69
2017-07-2614.0014.2114.0014.21285024.495.78
2017-07-2513.8014.0413.8014.00553824.145.70
2017-07-2413.7713.7713.7713.7726623.735.60
2017-07-2113.7113.8013.7113.79257723.785.62
2017-07-2014.0014.0014.0014.0074324.145.70
2017-07-1913.9714.1013.9714.10431724.315.74
2017-07-1813.7213.7713.5813.58606123.415.53
2017-07-1713.4513.4513.3913.39266023.095.45
2017-07-1413.3413.5413.2513.542017823.355.51
2017-07-1313.2913.3013.2613.30521522.935.41
2017-07-1213.2813.2813.1213.242161822.825.39
2017-07-1112.9013.0712.8013.04891522.485.31
2017-07-1012.9513.0012.9213.00258622.425.29
2017-07-0712.9713.0512.9213.021056522.455.30
2017-07-0613.1513.3113.0413.04518822.485.31
2017-07-0513.0013.0412.9312.98370222.385.28
2017-07-0313.0213.1413.0213.06146322.525.32
2017-06-3013.1413.2013.0213.151695922.675.35
2017-06-2912.9013.0212.9013.02399022.445.30
2017-06-2813.0513.1113.0213.0911257322.575.33
2017-06-2712.6112.9112.6112.89401022.225.25
2017-06-2612.9412.9412.6612.70308321.905.17
2017-06-2312.3412.8712.3412.86839022.165.23
2017-06-2212.6713.0512.6712.75583621.985.19
2017-06-2112.5112.5812.3212.57873921.675.12
2017-06-2012.3912.4612.3512.44435221.455.06
2017-06-1912.6712.8412.6612.66587421.835.15
2017-06-1612.3312.5512.3112.55546521.635.11
2017-06-1512.4112.4112.2512.25445121.124.99
2017-06-1413.1013.1012.5112.51532021.565.09
2017-06-1313.2513.2512.9512.96532522.345.28
2017-06-1213.0113.0012.8712.95445822.335.27
2017-06-0912.6812.8612.6812.78306822.035.20
2017-06-0812.6312.6312.5712.59161921.705.12
2017-06-0712.9212.9212.6312.65643721.815.15
2017-06-0612.9913.1512.9913.15464822.685.35
2017-06-0513.0313.1512.9813.15280122.675.35
2017-06-0213.0913.1113.0413.11580122.605.34
2017-06-0112.6013.2012.5213.20844522.765.37
2017-05-3112.4512.5012.3612.501616021.555.09
2017-05-3012.6812.6812.6112.61454021.745.13
2017-05-2613.1813.2113.0113.21525422.785.38
2017-05-2513.5513.5513.5513.55333023.365.52
2017-05-2413.7013.7013.5113.591252223.435.53
2017-05-2313.6713.6713.5213.52517323.315.50
2017-05-2213.2013.4313.2013.2251322.795.38
2017-05-1913.2713.5913.2713.59820023.435.53
2017-05-1813.0113.1012.8713.10128122.595.33
2017-05-1712.9113.1912.9113.07235622.535.32
2017-05-1613.6113.6113.3713.37155923.055.44
Get more Data

ARC Resources Stock 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 Historical Prices: Past 5 years

Max Stock Price 30.56 Jul 01,2014
Min Stock Price 10.42 Jan 13,2016
Avg Stock Price 20.46

ARC Resources Historical PE ratio: Past 5 years

Max PE Ratio 1247.5 Dec 07,2012
Min PE Ratio 12.77 Aug 15,2017
Avg PE Ratio 125.97

ARC Resources Historical PS ratio: Past 5 years

Max PS Ratio 9.72 Apr 29,2015
Min PS Ratio 2.79 Mar 13,2015
Avg PS Ratio 5.89

AETUF Industry Peers

Company Price Change (%)
Encana (ECA)11.110.42 (3.93%)
Talisman Energy (TLM)7.990 (0%)
Canadian Natural Resources (CNQ)33.60.6 (1.82%)
Bellatrix (BXE)3.010.2 (7.12%)
Advantage Oil & Gas (AAV)6.60.1 (1.54%)
Obsidian Energy (OBE)1.030.04 (4.04%)

ARC Resources historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in ARC Resources stock analysis. ARC Resources stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. AETUF closed at 14.25 and traded with a volume of 2056 on the last trading day. The average P/S ratio was 5.71 as can be seen by ARC Resources stock price history. .