MetaCap

Arq Stock Price History

NASDAQ: ARQIndustrialsMajor ChemicalsUSD

2.03-0.075 (-3.56%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ARQ price history at a glance

The price history for Arq (ARQ) on this page begins on January 19, 2004, when the stock closed at $4.18; it most recently closed at $2.03 on October 5, 2026. The highest price in this record is $29.17, reached on December 2, 2013; the latest close is 93.0% below that peak. Across the 21 complete calendar years in the table, ARQ finished higher in 11 and lower in 10. Its best year was 2013 (+196.4%) and its worst was 2015 (-67.3%).

Over roughly 23 years the share price changed -51.4%, a -3.1% compound annual price return (excluding dividends). In the last 12 months alone, ARQ has lost 70.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2004
$29.17
Date of high
Dec 2, 2013
Low since 2004
$1.03
Date of low
Oct 26, 2009
52-week high
$7.37
52-week low
$1.54
Last close
$2.03

ARQ returns

1 week

+4.64%

1 month

-6.88%

3 months

-12.50%

6 months

-6.45%

Year to date

-37.92%

1 year

-70.15%

3 years

+3.57%

5 years

-69.05%

ARQ price return, excluding dividends.

ARQ annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.03-39.04%
20253.33-54.76%
20247.36+146.98%
20232.98+22.63%
20222.43-63.29%
20216.62+20.36%
20205.50-49.73%
201910.94+2.34%
201810.69+10.66%
20179.66+4.55%
20169.24+29.41%
20157.14-67.34%
201421.86-20.15%
201327.38+196.43%
20129.24-18.42%
201111.32+102.87%
20105.58+82.95%
20093.05+65.76%
20081.84-55.72%
20074.16-48.70%
20068.10-11.18%
20059.12-24.03%
2004*12.01+187.54%

* Partial year: the record begins after the start of 2004; return measured from the first available close.

2026 return is year to date.

ARQ daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.082.081.912.03-3.56%
2.022.112.002.11+2.93%
2.002.061.982.05-0.24%
2.032.062.012.05+1.49%
1.962.051.922.02+4.12%
1.912.001.911.94+2.65%
1.982.041.881.89-4.55%
1.922.001.881.98+3.66%
1.921.921.861.91-1.04%
2.032.031.861.93-4.46%
2.012.061.982.02+0.50%
2.032.041.992.01-1.47%
2.102.162.012.04-1.45%
2.022.082.012.07+2.48%
2.052.162.012.02-1.46%
2.092.152.012.05-0.49%
2.112.132.022.06-2.37%
2.072.122.042.11+1.93%
2.162.182.042.07-3.27%
2.172.222.132.14-2.73%
2.232.252.172.20-1.35%
2.182.242.162.23+2.29%
2.252.262.152.18-1.36%
2.312.342.212.21-3.91%
2.252.312.202.30+1.32%
2.202.272.152.27+3.18%
2.052.212.052.20+7.32%
2.102.121.982.05-3.30%
2.142.172.082.12-1.85%
2.202.232.152.16-1.82%
2.232.232.152.20+2.33%
2.172.172.102.15-0.92%
2.212.272.162.17-1.81%
2.302.392.172.21-3.91%
2.292.332.222.30+1.77%
2.142.262.142.26+4.15%
2.222.372.152.17-2.25%
2.312.312.212.22-3.90%
2.302.352.242.31-1.28%
2.282.352.252.34+2.63%
2.242.402.222.28-0.87%
2.292.322.202.30+1.32%
2.352.432.172.27+9.66%
2.082.202.042.07-0.48%
2.122.152.072.08-1.42%
2.092.132.042.11+2.93%
2.082.142.042.05-0.97%
2.032.122.002.07+2.99%
1.952.061.932.01+2.03%
2.082.081.951.97-4.37%
1.952.081.932.06+6.19%
1.951.981.891.94-0.51%
2.002.021.941.95-2.01%
2.202.201.981.99-1.97%
2.022.072.012.03-0.49%
2.032.071.992.04-1.92%
2.072.152.042.08+0.48%
2.092.152.052.07-0.96%
2.062.131.932.09+1.46%
2.142.162.062.06-5.50%
2.212.212.162.18-0.91%
2.222.302.182.20-0.90%
2.232.362.192.220.00%
2.322.342.162.22-4.31%
2.242.362.242.32+3.11%
2.222.252.202.25+1.81%
2.212.262.132.210.00%
2.222.262.122.21-0.45%
2.292.422.212.22-2.20%
2.352.412.272.27-3.40%
2.552.602.352.35-7.84%
2.522.622.302.55+2.00%
2.352.532.322.50+6.84%
2.262.412.262.34+2.63%
2.382.432.232.28-2.98%
2.462.512.282.35-4.47%
2.542.602.422.46-4.65%
2.792.832.562.58-9.15%
2.752.902.742.84+4.03%
2.802.832.702.73-1.44%
2.732.862.722.77+1.84%
2.732.862.702.72+1.49%
2.682.782.612.68+0.75%
2.702.742.622.66-0.37%
2.692.762.662.67-0.74%
2.672.802.622.69+1.51%
2.612.682.582.65+1.92%
2.662.692.582.60-2.26%
2.602.712.562.66+2.31%
2.682.732.602.60-4.76%
2.752.792.672.73-2.15%
2.772.862.742.79+1.09%
2.752.852.722.76+0.36%
2.732.802.652.75+2.61%
2.452.702.452.68+7.63%
2.482.552.392.49+1.22%
2.482.482.422.46-0.81%
2.512.512.402.48-1.98%
2.512.562.482.53-0.39%
2.532.562.502.54-1.55%
2.622.622.512.58-1.53%
2.602.692.562.62-0.38%
2.552.762.452.63+3.14%
2.702.732.542.55-5.90%
2.722.732.612.71-0.73%
2.682.782.652.73+3.41%
2.582.772.482.64+1.93%
2.352.692.342.59+12.12%
2.372.392.232.31-2.53%
2.462.502.312.37-3.27%
2.272.472.272.45+6.99%
2.262.332.262.29+0.88%
2.202.322.152.27+1.79%
2.242.272.192.23-1.76%
2.272.332.222.27-0.44%
2.282.312.272.28-0.44%
2.282.352.262.29-0.43%
2.212.312.202.30+3.14%
2.222.262.212.23+0.45%
2.242.272.192.22-0.89%
2.212.272.182.24+0.45%
2.282.322.212.23-1.76%
2.372.372.262.27-3.81%
2.322.382.252.36+5.36%
2.132.262.112.24+5.66%
2.142.182.102.12-2.30%
2.122.202.112.17+2.36%
2.282.322.102.12-7.42%
2.502.502.292.29-4.18%
2.432.482.342.39-3.24%
2.472.542.462.470.00%
2.322.492.262.47+4.66%
2.582.592.322.36-7.81%
2.492.602.432.56+2.81%
2.502.562.422.49-1.97%
2.452.612.372.54+1.60%
2.462.722.462.500.00%
2.432.582.402.50+7.30%
2.252.382.242.33+2.64%
1.982.301.972.27+14.07%
2.092.091.981.99-3.86%
1.882.091.822.07+8.95%
1.962.031.881.90+0.53%
1.951.991.871.89+0.53%
1.951.961.861.88-2.08%
2.052.051.901.92-5.88%
1.742.101.722.04+14.61%
1.651.781.621.78+8.54%
2.012.031.541.64-48.75%
3.153.243.093.20-0.31%
3.333.343.173.21-5.59%
3.463.503.333.40-2.86%
3.523.633.443.50+0.57%
3.403.563.313.48-0.57%
3.443.573.433.50-0.28%
3.563.693.433.51-3.04%
3.553.653.423.62+1.40%
3.463.623.383.57+4.69%
3.363.453.363.41+1.49%
3.463.463.293.36-2.89%
3.503.533.403.46-1.98%
3.433.533.383.53+2.02%
3.413.503.363.46+1.47%
3.583.583.363.41-5.01%
3.623.643.453.59-0.83%
3.803.833.513.62-4.74%
3.893.913.773.80-1.30%
3.763.923.693.85+2.39%
3.543.813.543.76+6.82%
3.593.673.513.52-0.28%
3.723.773.493.53-5.87%
3.563.853.513.75+5.93%
3.633.713.473.54-1.94%
3.553.653.493.61+1.40%
3.623.653.503.56-2.47%
3.743.753.563.65-2.41%
3.813.943.713.74-1.32%
3.843.863.703.79-0.52%
3.804.023.783.81+0.53%
3.723.833.703.79+1.61%
3.683.803.683.73+1.63%
3.553.673.523.67+3.38%
3.533.663.503.55-2.20%
3.643.723.583.630.00%
3.623.733.593.63+0.28%
3.663.703.603.62-1.09%
3.833.873.623.66-4.19%
3.603.993.583.82+6.11%
3.683.753.573.60-1.64%
3.523.763.523.66+2.81%
3.543.623.503.56+0.56%
3.553.553.463.540.00%
3.383.603.363.54+6.31%
3.303.413.263.33+1.83%
3.233.293.183.27+1.24%
3.303.423.223.23-2.12%
3.373.423.293.30-3.23%
3.503.503.273.410.00%
3.283.433.263.41+3.96%
3.233.343.213.28+1.23%
3.253.383.243.24+1.25%
3.313.323.203.20-3.32%
3.283.343.253.31+2.80%
3.303.373.193.22-2.13%
3.323.413.233.29-0.30%
3.373.383.273.30-1.49%
3.603.613.353.35-6.94%
3.653.733.603.60-1.64%
3.643.703.573.660.00%
3.673.743.653.66-0.54%
3.813.813.623.68-2.39%
3.833.893.763.77-1.82%
3.903.923.713.84-1.79%
3.823.933.783.91+2.36%
3.683.863.673.82+3.80%
3.653.783.643.68-1.08%
3.743.743.683.72+0.81%
3.623.743.593.69+2.22%
3.523.623.483.61+2.85%
3.553.583.423.51+0.29%
3.273.533.273.50+6.06%
3.563.633.273.30-5.71%
3.493.553.463.50-0.28%
3.513.603.453.510.00%
3.533.653.463.51-0.57%
3.553.643.503.53-1.12%
3.773.953.543.57-3.51%
3.794.033.703.70+6.63%
3.653.703.463.47-5.19%
3.894.033.663.66-4.94%
4.044.083.653.85-6.10%
4.814.884.084.10-35.43%
6.416.496.216.35-0.94%
6.526.606.396.41-2.88%
6.696.736.516.60-0.60%
6.666.816.606.64-0.60%
6.576.756.516.68+0.30%
6.876.956.636.66-3.06%
6.957.006.786.87-1.01%
7.037.036.866.94-0.72%
6.997.076.886.99+1.90%
6.746.886.736.86+1.78%
6.987.036.656.74-3.58%
6.987.006.786.99-0.14%
6.807.146.707.00+4.48%
6.887.006.686.70-3.04%
7.067.136.866.91-1.57%
7.197.246.907.02-2.23%
7.207.377.117.18-0.42%
6.907.236.817.21+7.13%
6.797.086.716.73-1.03%
7.027.026.746.80—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARQ chart for longer ranges.