ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	30.16	30.18	30.06	30.10	30.10	-0.10%	11,108
Nov 2, 2026	30.12	30.16	30.09	30.13	30.13	0.71%	6,663
Oct 30, 2026	30.16	30.16	29.92	29.92	29.92	-0.65%	8,657
Oct 29, 2026	30.14	30.23	30.07	30.12	30.11	0.17%	18,249
Oct 28, 2026	30.06	30.11	30.05	30.07	30.06	0.52%	7,251
Oct 27, 2026	30.13	30.14	29.91	29.91	29.91	-0.58%	7,827
Oct 26, 2026	30.11	30.14	30.07	30.09	30.09	0.08%	7,709
Oct 23, 2026	29.68	30.11	29.68	30.06	30.06	-0.11%	6,770
Oct 22, 2026	30.10	30.11	30.07	30.09	30.09	0.10%	5,573
Oct 21, 2026	30.04	30.08	30.00	30.06	30.06	-0.09%	5,592
Oct 20, 2026	30.04	30.10	30.04	30.09	30.09	0.20%	3,973
Oct 19, 2026	30.03	30.11	30.00	30.03	30.03	0.57%	7,219
Oct 16, 2026	30.10	30.10	29.86	29.86	29.86	-0.71%	6,319
Oct 15, 2026	30.05	30.08	30.04	30.08	30.07	0.12%	4,828
Oct 14, 2026	29.98	30.08	29.98	30.04	30.04	0.03%	10,144
Oct 13, 2026	30.03	30.03	30.03	30.03	30.03	-0.10%	714
Oct 12, 2026	30.02	30.10	30.02	30.06	30.06	-	4,873
Oct 9, 2026	30.10	30.10	30.02	30.06	30.06	-0.09%	4,129
Oct 8, 2026	30.01	30.11	29.99	30.09	30.09	0.11%	4,719
Oct 7, 2026	30.04	30.10	29.41	30.06	30.06	0.14%	165,907
Oct 6, 2026	30.04	30.07	30.01	30.01	30.01	0.11%	43,528
Oct 5, 2026	30.69	30.73	29.65	29.98	29.98	-0.13%	105,751
Oct 2, 2026	30.01	30.07	30.01	30.02	30.02	2.28%	28,036
Oct 1, 2026	29.95	30.02	29.35	29.35	29.35	-1.97%	260,907
Sep 30, 2026	30.01	30.01	29.90	29.94	29.94	-0.08%	7,809
Sep 29, 2026	29.87	30.01	29.87	29.97	29.97	-0.02%	5,661
Sep 28, 2026	29.91	30.01	29.91	29.97	29.97	-0.05%	4,770
Sep 25, 2026	29.94	30.00	29.94	29.99	29.98	0.08%	6,089
Sep 24, 2026	29.94	29.98	29.94	29.96	29.96	0.10%	3,794
Sep 23, 2026	29.98	29.98	29.92	29.93	29.93	-0.14%	7,948
Sep 22, 2026	29.92	29.97	29.92	29.97	29.97	0.10%	5,545
Sep 21, 2026	29.91	29.95	29.89	29.94	29.94	0.54%	7,015
Sep 18, 2026	29.77	29.81	29.64	29.78	29.78	-0.02%	10,190
Sep 17, 2026	29.84	29.84	29.78	29.79	29.79	-0.06%	4,692
Sep 16, 2026	29.79	29.83	29.77	29.80	29.80	0.52%	3,232
Sep 15, 2026	29.78	29.83	29.65	29.65	29.65	-0.45%	3,699
Sep 14, 2026	29.83	29.83	29.78	29.79	29.78	-0.03%	1,234
Sep 11, 2026	29.85	29.89	29.79	29.80	29.79	0.03%	5,315
Sep 10, 2026	29.77	29.81	29.77	29.79	29.79	0.07%	6,504
Sep 9, 2026	30.38	30.38	29.77	29.77	29.77	-0.02%	8,645
Sep 8, 2026	29.80	29.80	29.77	29.77	29.77	-0.11%	1,540
Sep 4, 2026	29.77	29.81	29.77	29.80	29.80	-	10,301
Sep 3, 2026	29.78	29.82	29.67	29.80	29.80	-0.03%	12,724
Sep 2, 2026	29.77	29.81	29.77	29.81	29.81	0.24%	4,695
Sep 1, 2026	29.79	29.79	29.74	29.74	29.74	0.03%	2,194
Aug 31, 2026	29.78	29.78	29.71	29.73	29.73	-0.08%	4,575
Aug 28, 2026	30.12	30.12	29.75	29.75	29.75	-0.46%	5,026
Aug 27, 2026	29.77	29.89	29.77	29.89	29.89	0.42%	13,933
Aug 26, 2026	29.78	29.80	29.75	29.77	29.77	0.02%	9,969
Aug 25, 2026	29.77	29.80	29.76	29.76	29.76	0.03%	3,687