ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	28.72	28.79	28.65	28.72	28.72	-0.01%	4,497
Jul 25, 2025	28.62	28.77	28.62	28.72	28.72	0.11%	6,097
Jul 24, 2025	28.64	28.76	28.64	28.69	28.69	0.10%	6,302
Jul 23, 2025	28.76	28.76	28.65	28.66	28.66	-0.24%	3,560
Jul 22, 2025	28.64	28.75	28.64	28.73	28.73	-0.01%	125,360
Jul 21, 2025	28.62	28.84	28.60	28.73	28.73	0.27%	4,538
Jul 18, 2025	28.56	28.67	28.56	28.66	28.66	0.02%	4,609
Jul 17, 2025	28.67	28.67	28.58	28.65	28.65	0.08%	4,242
Jul 16, 2025	28.63	28.64	28.57	28.63	28.63	0.06%	10,619
Jul 15, 2025	28.63	28.66	28.57	28.61	28.61	0.07%	3,116
Jul 14, 2025	28.60	28.62	28.55	28.59	28.59	0.14%	24,797
Jul 11, 2025	28.58	28.62	28.55	28.55	28.55	-0.21%	2,136
Jul 10, 2025	28.57	28.61	28.55	28.61	28.61	0.18%	9,224
Jul 9, 2025	28.53	28.56	28.52	28.56	28.56	0.18%	2,781
Jul 8, 2025	28.56	28.90	28.50	28.51	28.51	-0.08%	8,340
Jul 7, 2025	28.60	28.60	28.51	28.53	28.53	-0.27%	14,099
Jul 3, 2025	28.56	28.61	28.51	28.61	28.61	0.56%	49,031
Jul 2, 2025	28.55	28.55	28.42	28.45	28.45	-0.21%	24,599
Jul 1, 2025	28.42	28.53	28.42	28.51	28.51	0.07%	10,721
Jun 30, 2025	28.39	28.49	28.39	28.49	28.49	0.20%	12,537
Jun 27, 2025	28.43	28.46	28.38	28.43	28.43	0.10%	6,634
Jun 26, 2025	28.51	28.51	28.38	28.41	28.41	0.09%	12,286
Jun 25, 2025	28.31	28.41	28.31	28.38	28.38	0.17%	13,273
Jun 24, 2025	28.41	28.41	28.33	28.33	28.33	-0.28%	12,338
Jun 23, 2025	28.22	28.65	27.55	28.41	28.41	0.35%	4,672
Jun 20, 2025	28.39	28.43	28.31	28.31	28.31	-0.21%	4,336
Jun 18, 2025	28.39	28.44	28.36	28.37	28.37	0.02%	6,059
Jun 17, 2025	28.39	28.42	28.36	28.37	28.37	0.12%	10,211
Jun 16, 2025	28.36	28.38	28.33	28.33	28.33	0.07%	3,286
Jun 13, 2025	28.31	28.34	28.31	28.31	28.31	-0.04%	2,101
Jun 12, 2025	28.34	28.37	28.32	28.32	28.32	-0.12%	3,725
Jun 11, 2025	28.36	28.44	28.33	28.36	28.36	-0.02%	11,168
Jun 10, 2025	28.32	28.38	28.32	28.36	28.36	0.07%	8,163
Jun 9, 2025	28.34	28.34	28.31	28.34	28.34	0.14%	3,651
Jun 6, 2025	28.33	28.33	28.28	28.30	28.30	0.04%	5,320
Jun 5, 2025	28.24	28.32	28.24	28.29	28.29	-0.14%	10,134
Jun 4, 2025	28.32	28.37	28.32	28.33	28.33	0.09%	14,034
Jun 3, 2025	28.28	28.32	28.28	28.31	28.31	-0.02%	4,506
Jun 2, 2025	28.22	28.33	28.22	28.31	28.31	-0.08%	2,416
May 30, 2025	28.31	28.35	28.30	28.33	28.33	-0.02%	8,629
May 29, 2025	28.32	28.34	28.30	28.34	28.34	0.07%	5,494
May 28, 2025	28.36	28.36	28.30	28.32	28.32	-0.14%	16,908
May 27, 2025	28.35	28.36	28.31	28.36	28.36	0.25%	24,084
May 23, 2025	28.33	28.33	28.26	28.29	28.29	-0.01%	19,041
May 22, 2025	28.25	28.31	28.25	28.29	28.29	0.14%	4,425
May 21, 2025	28.33	28.33	28.25	28.25	28.25	-0.17%	20,291
May 20, 2025	28.31	28.34	28.28	28.30	28.30	0.10%	14,983
May 19, 2025	28.29	28.33	28.26	28.27	28.27	-0.04%	107,907
May 16, 2025	28.24	28.30	28.24	28.28	28.28	0.14%	6,983
May 15, 2025	28.11	28.24	28.11	28.24	28.24	0.36%	7,798