ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	29.84	29.84	29.62	29.64	29.64	0.20%	36,889
Jun 18, 2026	29.63	29.63	29.56	29.58	29.58	0.20%	8,747
Jun 17, 2026	29.65	29.65	29.52	29.52	29.52	-0.34%	5,370
Jun 16, 2026	29.66	29.66	29.60	29.62	29.62	0.14%	3,437
Jun 15, 2026	29.63	29.68	29.57	29.58	29.58	-0.24%	12,850
Jun 12, 2026	29.08	29.65	29.08	29.65	29.65	0.20%	14,293
Jun 11, 2026	28.59	29.68	28.59	29.59	29.59	0.37%	7,144
Jun 10, 2026	30.33	30.33	29.47	29.48	29.48	-0.15%	6,710
Jun 9, 2026	29.58	29.59	29.52	29.53	29.53	-0.24%	2,696
Jun 8, 2026	30.97	30.97	29.01	29.60	29.60	-0.68%	7,030
Jun 5, 2026	29.58	29.80	29.54	29.80	29.80	0.54%	18,503
Jun 4, 2026	29.62	29.64	29.55	29.64	29.64	0.26%	3,278
Jun 3, 2026	29.44	29.62	29.44	29.56	29.56	0.03%	58,402
Jun 2, 2026	29.41	29.61	29.41	29.55	29.55	0.10%	10,744
Jun 1, 2026	29.48	29.57	29.48	29.53	29.52	0.05%	7,082
May 29, 2026	29.54	29.64	29.51	29.51	29.51	-0.20%	8,344
May 28, 2026	29.63	29.64	29.52	29.57	29.57	-	9,149
May 27, 2026	29.60	29.65	29.54	29.57	29.57	-0.02%	5,608
May 26, 2026	29.57	29.62	29.52	29.58	29.58	0.03%	6,918
May 22, 2026	29.51	29.60	29.51	29.57	29.57	0.02%	4,845
May 21, 2026	29.55	29.61	29.55	29.56	29.56	0.17%	5,672
May 20, 2026	29.44	29.58	29.44	29.51	29.51	-0.10%	5,508
May 19, 2026	29.57	29.60	29.52	29.54	29.54	-0.01%	3,983
May 18, 2026	29.56	29.60	29.47	29.55	29.54	0.13%	10,094
May 15, 2026	29.41	29.55	29.41	29.51	29.51	-0.08%	5,204
May 14, 2026	29.58	29.58	29.49	29.53	29.53	-0.20%	7,095
May 13, 2026	29.84	29.84	29.48	29.59	29.59	-0.40%	10,864
May 12, 2026	29.56	29.71	29.49	29.71	29.71	0.92%	90,014
May 11, 2026	29.53	29.53	29.44	29.44	29.44	-0.17%	7,886
May 8, 2026	29.38	29.53	29.38	29.49	29.49	0.24%	14,751
May 7, 2026	29.49	29.53	29.42	29.42	29.42	-0.41%	19,871
May 6, 2026	29.46	29.55	29.46	29.54	29.54	0.37%	11,849
May 5, 2026	29.48	29.53	29.39	29.43	29.43	-0.10%	44,809
May 4, 2026	29.49	29.49	29.43	29.46	29.46	-0.20%	11,355
May 1, 2026	29.52	29.52	29.45	29.52	29.52	-0.03%	11,931
Apr 30, 2026	29.41	29.83	29.41	29.53	29.53	0.07%	12,895
Apr 29, 2026	29.54	29.54	29.49	29.51	29.51	-0.03%	11,913
Apr 28, 2026	29.52	29.52	29.44	29.52	29.52	-	21,004
Apr 27, 2026	29.51	29.53	29.44	29.52	29.52	0.03%	53,825
Apr 24, 2026	29.22	29.55	29.22	29.51	29.51	0.69%	20,391
Apr 23, 2026	29.57	29.57	29.29	29.31	29.31	-0.61%	7,165
Apr 22, 2026	29.51	29.54	29.45	29.49	29.49	0.15%	7,997
Apr 21, 2026	29.35	29.50	29.35	29.44	29.44	-	5,989
Apr 20, 2026	29.18	29.51	29.18	29.44	29.44	-0.07%	2,711
Apr 17, 2026	29.63	29.63	29.44	29.46	29.46	0.17%	9,620
Apr 16, 2026	29.45	29.48	29.41	29.41	29.41	0.03%	8,979
Apr 15, 2026	29.45	29.46	29.40	29.40	29.40	-0.03%	6,075
Apr 14, 2026	29.47	29.48	29.40	29.41	29.41	-0.03%	5,452
Apr 13, 2026	29.40	29.47	29.40	29.42	29.42	0.07%	7,582
Apr 10, 2026	29.43	29.45	29.40	29.40	29.40	-0.14%	6,991