ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	29.22	29.24	29.08	29.19	29.19	-0.22%	13,563
Feb 20, 2026	29.09	29.26	29.09	29.25	29.25	0.39%	10,436
Feb 19, 2026	29.14	29.21	29.14	29.14	29.14	-0.12%	8,658
Feb 18, 2026	29.17	29.18	29.14	29.17	29.17	0.05%	4,071
Feb 17, 2026	29.23	29.23	29.12	29.16	29.16	-0.10%	9,011
Feb 13, 2026	29.17	29.22	29.17	29.19	29.19	0.07%	2,144
Feb 12, 2026	29.26	29.26	29.15	29.17	29.17	-0.21%	2,439
Feb 11, 2026	29.23	29.26	29.22	29.23	29.23	0.14%	5,911
Feb 10, 2026	29.22	29.22	29.17	29.19	29.19	0.03%	2,485
Feb 9, 2026	29.10	29.19	29.10	29.18	29.18	0.27%	7,601
Feb 6, 2026	29.03	29.10	29.02	29.10	29.10	0.24%	9,679
Feb 5, 2026	28.94	29.07	28.94	29.03	29.03	-0.04%	14,495
Feb 4, 2026	28.84	29.09	28.84	29.04	29.04	0.35%	9,352
Feb 3, 2026	28.95	29.08	28.94	28.94	28.94	-0.45%	65,488
Feb 2, 2026	29.08	29.08	29.03	29.07	29.07	0.07%	5,494
Jan 30, 2026	28.88	29.06	28.88	29.05	29.05	-0.03%	8,442
Jan 29, 2026	29.02	29.06	28.99	29.06	29.06	-0.01%	7,780
Jan 28, 2026	29.09	29.09	29.01	29.06	29.06	0.05%	16,068
Jan 27, 2026	29.07	29.07	29.00	29.05	29.05	0.02%	8,713
Jan 26, 2026	28.95	29.09	28.95	29.05	29.05	-0.09%	20,841
Jan 23, 2026	29.04	29.12	29.02	29.07	29.07	0.03%	11,479
Jan 22, 2026	29.05	29.07	29.01	29.06	29.06	-0.03%	6,369
Jan 21, 2026	29.09	29.09	29.03	29.07	29.07	0.22%	8,044
Jan 20, 2026	29.03	29.06	28.98	29.01	29.01	-0.15%	4,170
Jan 16, 2026	29.06	29.14	29.00	29.05	29.05	-	13,311
Jan 15, 2026	29.04	29.06	29.02	29.05	29.05	0.03%	5,824
Jan 14, 2026	29.06	29.06	28.99	29.04	29.04	0.03%	3,306
Jan 13, 2026	28.98	29.03	28.94	29.03	29.03	0.03%	12,260
Jan 12, 2026	29.00	29.04	28.96	29.02	29.02	-0.03%	10,960
Jan 9, 2026	28.95	29.09	28.95	29.03	29.03	-0.03%	4,051
Jan 8, 2026	28.98	29.04	28.97	29.04	29.04	-0.07%	12,823
Jan 7, 2026	28.93	29.06	28.92	29.06	29.06	-	9,368
Jan 6, 2026	29.12	29.13	28.93	29.06	29.06	0.14%	29,689
Jan 5, 2026	29.00	29.02	28.95	29.02	29.02	0.13%	23,813
Jan 2, 2026	28.98	29.02	28.97	28.98	28.98	-0.31%	3,385
Dec 31, 2025	28.91	29.08	28.91	29.07	29.07	0.52%	5,352
Dec 30, 2025	28.96	29.02	28.92	28.92	28.92	-0.31%	7,100
Dec 29, 2025	29.18	29.18	28.95	29.01	29.01	0.03%	7,220
Dec 26, 2025	29.05	29.07	28.96	29.00	29.00	-0.28%	38,179
Dec 24, 2025	28.81	29.08	28.81	29.08	29.08	0.26%	60,649
Dec 23, 2025	28.95	29.03	28.94	29.01	29.00	-0.09%	7,223
Dec 22, 2025	29.00	29.03	28.94	29.03	29.03	0.07%	14,519
Dec 19, 2025	28.83	29.01	28.83	29.01	29.01	0.20%	5,553
Dec 18, 2025	29.03	29.04	28.95	28.95	28.95	-0.54%	7,423
Dec 17, 2025	29.08	29.12	29.07	29.11	28.98	-0.08%	2,710
Dec 16, 2025	29.18	29.18	29.13	29.13	29.01	-0.09%	2,985
Dec 15, 2025	29.14	29.16	29.10	29.16	29.03	-0.01%	4,748
Dec 12, 2025	29.17	29.17	29.07	29.16	29.04	-	5,713
Dec 11, 2025	29.10	29.18	29.10	29.16	29.04	0.19%	6,410
Dec 10, 2025	29.05	29.12	29.05	29.11	28.98	0.21%	12,111