ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	28.24	28.28	28.21	28.22	28.22	0.14%	2,934
Apr 1, 2025	28.13	28.23	28.10	28.18	28.18	-0.21%	13,854
Mar 31, 2025	28.25	28.26	28.24	28.24	28.24	0.18%	4,093
Mar 28, 2025	28.17	28.22	28.13	28.19	28.19	0.11%	10,833
Mar 27, 2025	28.18	28.19	28.12	28.16	28.16	0.17%	12,352
Mar 26, 2025	28.19	28.19	28.11	28.11	28.11	-0.09%	7,958
Mar 25, 2025	28.26	28.26	28.12	28.13	28.13	-0.06%	11,410
Mar 24, 2025	28.17	28.17	28.13	28.15	28.15	-0.01%	4,724
Mar 21, 2025	28.14	28.17	28.08	28.16	28.16	0.01%	6,407
Mar 20, 2025	28.18	28.18	28.13	28.15	28.15	0.12%	7,309
Mar 19, 2025	28.18	28.18	28.12	28.12	28.12	-0.21%	1,893
Mar 18, 2025	28.16	28.19	28.15	28.18	28.18	0.32%	13,973
Mar 17, 2025	28.19	28.21	28.09	28.09	28.09	-0.18%	4,882
Mar 14, 2025	28.18	28.18	28.12	28.14	28.14	-	8,985
Mar 13, 2025	28.15	28.16	28.11	28.14	28.14	0.12%	11,724
Mar 12, 2025	28.04	28.13	28.04	28.11	28.11	-0.02%	6,422
Mar 11, 2025	28.06	28.18	28.06	28.11	28.11	-0.15%	15,182
Mar 10, 2025	28.34	28.34	28.14	28.15	28.15	-0.24%	20,823
Mar 7, 2025	28.17	28.22	28.17	28.22	28.22	0.23%	2,669
Mar 6, 2025	28.19	28.25	28.15	28.16	28.16	-0.27%	25,337
Mar 5, 2025	28.20	28.28	28.20	28.23	28.23	0.07%	5,838
Mar 4, 2025	28.25	28.30	28.20	28.21	28.21	0.11%	13,641
Mar 3, 2025	28.23	28.24	28.16	28.18	28.18	-0.02%	9,791
Feb 28, 2025	28.33	28.33	28.12	28.19	28.19	0.06%	28,044
Feb 27, 2025	28.19	28.20	28.17	28.17	28.17	-0.02%	6,599
Feb 26, 2025	28.11	28.19	28.11	28.18	28.18	0.12%	4,148
Feb 25, 2025	28.14	28.18	28.06	28.14	28.14	0.11%	14,399
Feb 24, 2025	28.12	28.13	28.09	28.11	28.11	-0.24%	8,329
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