ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.49	28.49	28.17	28.18	28.18	0.10%	12,468
Feb 20, 2025	28.02	28.19	27.98	28.15	28.15	-	6,065
Feb 19, 2025	28.14	28.17	28.11	28.15	28.15	0.02%	9,275
Feb 18, 2025	28.07	28.16	28.07	28.15	28.15	0.59%	4,619
Feb 14, 2025	27.86	28.02	27.86	27.98	27.98	0.07%	6,873
Feb 13, 2025	27.88	27.99	27.88	27.96	27.96	-0.05%	6,692
Feb 12, 2025	27.93	28.00	27.93	27.98	27.98	0.16%	11,100
Feb 11, 2025	27.86	27.97	27.86	27.93	27.93	-0.05%	3,169
Feb 10, 2025	27.95	27.98	27.89	27.94	27.94	-0.01%	6,581
Feb 7, 2025	27.95	27.96	27.87	27.95	27.95	0.06%	3,401
Feb 6, 2025	27.93	27.94	27.88	27.93	27.93	-0.14%	10,225
Feb 5, 2025	28.01	28.01	27.92	27.97	27.97	0.12%	4,593
Feb 4, 2025	27.90	27.99	27.90	27.93	27.93	0.14%	2,943
Feb 3, 2025	27.88	27.93	27.86	27.90	27.90	-0.07%	5,387
Jan 31, 2025	27.95	27.96	27.90	27.91	27.91	-	5,318
Jan 30, 2025	27.95	27.95	27.88	27.91	27.91	-0.04%	2,665
Jan 29, 2025	27.85	27.95	27.84	27.93	27.93	0.10%	5,007
Jan 28, 2025	27.93	27.97	27.90	27.90	27.90	-0.12%	4,695
Jan 27, 2025	27.94	28.00	27.87	27.93	27.93	0.05%	5,205
Jan 24, 2025	27.90	27.98	27.89	27.92	27.92	-	10,354
Jan 23, 2025	27.90	27.96	27.86	27.92	27.92	0.16%	11,635
Jan 22, 2025	28.04	28.04	27.84	27.87	27.87	-0.02%	30,635
Jan 21, 2025	27.85	27.94	27.82	27.88	27.88	0.13%	5,335
Jan 17, 2025	27.84	27.92	27.80	27.84	27.84	0.05%	8,179
Jan 16, 2025	27.71	27.84	27.71	27.83	27.83	-0.11%	3,421
Jan 15, 2025	27.77	27.90	27.77	27.86	27.86	0.27%	7,879
Jan 14, 2025	27.75	27.81	27.72	27.78	27.78	0.14%	11,767
Jan 13, 2025	27.78	27.84	27.72	27.74	27.74	-0.07%	4,760
Jan 10, 2025	27.84	27.88	27.54	27.76	27.76	-0.11%	50,580
Jan 8, 2025	27.74	27.79	27.74	27.79	27.79	0.25%	3,755
Jan 7, 2025	27.65	27.72	27.60	27.72	27.72	-0.07%	42,718
Jan 6, 2025	27.67	27.74	27.64	27.74	27.74	0.49%	32,822
Jan 3, 2025	27.57	27.66	27.55	27.61	27.61	0.04%	7,488
Jan 2, 2025	27.53	27.63	27.46	27.60	27.60	0.24%	7,706
Dec 31, 2024	27.59	27.59	27.45	27.53	27.53	0.12%	11,518
Dec 30, 2024	27.53	27.54	27.47	27.50	27.50	0.32%	4,448
Dec 27, 2024	27.41	27.49	27.41	27.41	27.41	-0.37%	6,294
Dec 26, 2024	27.48	27.54	27.48	27.51	27.51	0.07%	2,442
Dec 24, 2024	27.41	27.54	27.40	27.50	27.50	0.28%	5,161
Dec 23, 2024	27.46	27.47	27.27	27.42	27.42	0.54%	89,259
Dec 20, 2024	27.42	27.42	27.27	27.27	27.27	-0.30%	66,843
Dec 19, 2024	27.78	27.78	27.36	27.36	27.36	-0.12%	32,009
Dec 18, 2024	27.48	27.49	27.36	27.39	27.39	-1.40%	21,761
Dec 17, 2024	28.07	28.07	27.77	27.78	27.47	0.07%	6,661
Dec 16, 2024	28.06	28.06	27.73	27.76	27.45	-0.02%	3,545
Dec 13, 2024	27.91	27.91	27.77	27.77	27.46	0.09%	2,142
Dec 12, 2024	27.78	27.80	27.74	27.74	27.43	-0.14%	2,098
Dec 11, 2024	27.75	27.78	27.75	27.78	27.47	0.04%	10,856
Dec 10, 2024	27.77	27.84	27.77	27.77	27.46	-0.07%	7,351
Dec 9, 2024	27.82	27.87	27.79	27.79	27.48	-0.42%	5,815
Dec 6, 2024	27.89	27.91	27.86	27.91	27.60	0.13%	2,989
Dec 5, 2024	27.84	27.93	27.84	27.87	27.56	-	1,505
Dec 4, 2024	27.78	27.88	27.78	27.87	27.56	0.29%	4,492
Dec 3, 2024	27.82	27.83	27.76	27.79	27.48	-0.23%	11,569
Dec 2, 2024	27.85	27.88	27.80	27.86	27.54	0.09%	3,288
Nov 29, 2024	27.92	27.92	27.83	27.83	27.52	-0.25%	8,712
Nov 27, 2024	28.00	28.00	27.85	27.90	27.59	-0.06%	17,942
Nov 26, 2024	28.00	28.00	27.90	27.92	27.61	-	7,120
Nov 25, 2024	28.09	28.09	27.87	27.92	27.61	-0.09%	15,068
Nov 22, 2024	27.92	28.04	27.92	27.94	27.63	0.11%	15,435
Nov 21, 2024	27.81	27.92	27.81	27.91	27.60	0.38%	9,682
Nov 20, 2024	27.58	27.89	27.58	27.81	27.49	0.04%	5,321
Nov 19, 2024	27.80	27.84	27.79	27.79	27.48	-0.02%	9,872
Nov 18, 2024	27.66	27.85	27.66	27.80	27.49	-0.05%	1,538
Nov 15, 2024	27.88	27.90	27.81	27.81	27.50	-0.27%	5,772
Nov 14, 2024	27.82	27.92	27.82	27.89	27.58	-0.15%	3,178
Nov 13, 2024	27.90	27.93	27.90	27.93	27.62	0.20%	53,979
Nov 12, 2024	27.95	27.95	27.84	27.87	27.56	0.17%	5,510
Nov 11, 2024	27.87	27.89	27.83	27.83	27.52	-0.19%	11,282
Nov 8, 2024	27.99	27.99	27.80	27.88	27.57	-0.92%	116,577
Nov 7, 2024	28.30	28.30	28.11	28.14	27.83	0.23%	30,552
Nov 6, 2024	28.25	28.25	27.96	28.08	27.76	0.38%	24,205
Nov 5, 2024	27.93	27.99	27.88	27.97	27.66	0.32%	17,844
Nov 4, 2024	27.92	27.93	27.86	27.88	27.57	-0.25%	6,481
Nov 1, 2024	27.90	27.96	27.87	27.95	27.64	-0.02%	13,346
Oct 31, 2024	27.92	27.97	27.87	27.96	27.64	0.09%	10,600
Oct 30, 2024	27.94	27.95	27.90	27.93	27.62	0.02%	3,635
Oct 29, 2024	27.92	27.95	27.88	27.93	27.61	0.07%	3,679
Oct 28, 2024	27.85	27.91	27.83	27.91	27.59	0.29%	1,913
Oct 25, 2024	27.88	27.88	27.77	27.83	27.51	-0.32%	3,094
Oct 24, 2024	27.93	27.97	27.91	27.91	27.60	0.07%	1,924
Oct 23, 2024	27.91	27.93	27.86	27.89	27.58	-0.04%	7,589
Oct 22, 2024	27.89	27.93	27.89	27.91	27.59	0.01%	4,389
Oct 21, 2024	27.82	27.97	27.82	27.90	27.59	0.08%	23,406
Oct 18, 2024	27.93	27.93	27.88	27.88	27.57	-0.07%	3,882
Oct 17, 2024	27.94	27.94	27.87	27.90	27.59	-0.07%	6,216
Oct 16, 2024	27.88	27.95	27.88	27.92	27.61	0.33%	6,419
Oct 15, 2024	27.92	27.92	27.82	27.83	27.52	-0.04%	16,815
Oct 14, 2024	27.84	27.86	27.81	27.84	27.53	0.04%	2,970
Oct 11, 2024	27.84	27.86	27.79	27.83	27.52	0.04%	5,270
Oct 10, 2024	27.83	27.84	27.82	27.82	27.51	0.04%	1,055
Oct 9, 2024	27.82	27.86	27.79	27.81	27.50	0.08%	9,027
Oct 8, 2024	27.83	27.83	27.77	27.79	27.48	0.05%	4,182
Oct 7, 2024	27.78	27.83	27.75	27.78	27.47	-0.04%	4,924
Oct 4, 2024	27.77	27.80	27.75	27.79	27.48	0.35%	2,797
Oct 3, 2024	27.80	27.80	27.69	27.69	27.38	-0.27%	42,373
Oct 2, 2024	27.50	27.79	27.50	27.77	27.46	0.27%	4,550
Oct 1, 2024	27.73	27.75	27.68	27.69	27.38	-0.11%	11,140
Sep 30, 2024	27.76	27.78	27.72	27.72	27.41	-0.10%	4,430
Sep 27, 2024	27.80	27.82	27.74	27.75	27.44	-0.15%	2,548