ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	28.89	29.03	28.89	29.00	29.00	0.10%	3,008
Sep 11, 2025	28.97	29.00	28.95	28.97	28.97	-0.04%	3,066
Sep 10, 2025	28.98	29.02	28.95	28.98	28.98	0.04%	7,780
Sep 9, 2025	29.01	29.01	28.95	28.97	28.97	-0.02%	2,320
Sep 8, 2025	28.95	29.02	28.95	28.98	28.98	0.06%	12,883
Sep 5, 2025	30.26	30.26	28.92	28.96	28.96	0.16%	8,476
Sep 4, 2025	28.92	28.96	28.88	28.91	28.91	-0.09%	7,886
Sep 3, 2025	28.86	28.96	28.86	28.94	28.94	0.02%	10,170
Sep 2, 2025	28.73	28.96	28.73	28.93	28.93	-0.03%	14,691
Aug 29, 2025	28.90	28.95	28.90	28.94	28.94	0.14%	3,267
Aug 28, 2025	28.89	28.99	28.76	28.90	28.90	0.05%	7,220
Aug 27, 2025	28.81	28.92	28.81	28.89	28.89	0.01%	4,360
Aug 26, 2025	28.81	28.93	28.81	28.88	28.88	-0.03%	6,452
Aug 25, 2025	28.92	28.92	28.83	28.89	28.89	-0.05%	8,604
Aug 22, 2025	28.94	28.94	28.85	28.91	28.91	0.14%	15,817
Aug 21, 2025	28.81	28.88	28.81	28.87	28.87	0.03%	11,150
Aug 20, 2025	28.90	28.90	28.84	28.86	28.86	-0.09%	7,234
Aug 19, 2025	28.83	28.90	28.83	28.88	28.88	0.04%	11,741
Aug 18, 2025	28.86	28.89	28.83	28.87	28.87	0.05%	10,805
Aug 15, 2025	28.83	28.89	28.82	28.86	28.86	-0.15%	6,462
Aug 14, 2025	28.90	28.91	28.85	28.90	28.90	-0.01%	8,699
Aug 13, 2025	28.89	28.93	28.77	28.90	28.90	0.29%	19,244
Aug 12, 2025	28.77	28.87	28.77	28.82	28.82	0.02%	6,002
Aug 11, 2025	28.83	28.85	28.74	28.81	28.81	0.16%	3,229
Aug 8, 2025	28.83	28.83	28.71	28.77	28.77	-0.17%	5,282
Aug 7, 2025	28.81	28.82	28.70	28.82	28.82	0.11%	6,400
Aug 6, 2025	28.79	28.84	28.73	28.78	28.78	0.04%	3,419
Aug 5, 2025	28.79	28.84	28.71	28.77	28.77	0.10%	3,554
Aug 4, 2025	28.74	28.81	28.69	28.74	28.74	-0.09%	8,393
Aug 1, 2025	28.75	28.82	28.75	28.77	28.77	-0.02%	2,547
Jul 31, 2025	28.78	28.84	28.71	28.77	28.77	0.10%	11,938
Jul 30, 2025	28.76	28.79	28.69	28.74	28.74	-0.10%	13,401
Jul 29, 2025	28.71	28.79	28.70	28.77	28.77	0.18%	6,287
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