ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	29.57	29.57	29.29	29.31	29.31	-0.60%	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
Apr 9, 2026	29.46	29.50	29.40	29.44	29.44	-	26,814
Apr 8, 2026	29.31	29.47	29.31	29.44	29.44	0.19%	4,232
Apr 7, 2026	29.40	29.42	29.35	29.39	29.39	-0.19%	4,646
Apr 6, 2026	29.16	29.44	29.16	29.44	29.44	0.38%	88,269
Apr 2, 2026	29.34	29.34	29.29	29.33	29.33	-0.01%	9,709
Apr 1, 2026	29.38	29.38	29.31	29.33	29.33	0.05%	10,610
Mar 31, 2026	29.30	29.34	29.28	29.32	29.32	0.34%	10,280
Mar 30, 2026	29.24	29.28	29.22	29.22	29.22	0.07%	264,799
Mar 27, 2026	29.27	29.28	29.20	29.20	29.20	-0.09%	8,183
Mar 26, 2026	29.25	29.30	29.23	29.23	29.23	-0.18%	25,353
Mar 25, 2026	29.27	29.31	29.26	29.28	29.28	-0.07%	28,688
Mar 24, 2026	29.33	29.33	29.24	29.30	29.30	-	11,729
Mar 23, 2026	29.12	29.37	29.12	29.30	29.30	0.07%	8,409
Mar 20, 2026	29.32	29.32	29.18	29.28	29.28	0.10%	3,835
Mar 19, 2026	29.17	29.29	29.10	29.25	29.25	0.27%	13,111
Mar 18, 2026	29.21	29.21	29.14	29.17	29.17	-0.17%	8,479
Mar 17, 2026	29.23	29.28	29.22	29.22	29.22	-0.07%	7,257
Mar 16, 2026	29.09	29.32	29.07	29.24	29.24	0.43%	15,887
Mar 13, 2026	29.09	29.14	29.09	29.12	29.12	-0.15%	2,782
Mar 12, 2026	29.18	29.20	29.12	29.16	29.16	-0.17%	17,364
Mar 11, 2026	29.24	29.24	29.17	29.21	29.21	-0.07%	11,020
Mar 10, 2026	29.24	29.31	29.19	29.23	29.23	-0.20%	7,070
Mar 9, 2026	29.21	29.29	29.20	29.29	29.29	0.26%	13,050
Mar 6, 2026	29.17	29.25	29.15	29.21	29.21	-0.14%	10,774
Mar 5, 2026	29.25	29.25	29.19	29.25	29.25	-0.19%	7,799
Mar 4, 2026	29.21	29.36	29.21	29.31	29.31	0.03%	42,292
Mar 3, 2026	29.27	29.32	29.20	29.30	29.30	0.45%	19,419
Mar 2, 2026	29.26	29.31	29.17	29.17	29.17	0.14%	16,609
Feb 27, 2026	29.27	29.27	29.13	29.13	29.13	-0.49%	12,416
Feb 26, 2026	29.30	29.30	29.24	29.27	29.27	-0.02%	8,906
Feb 25, 2026	29.12	29.28	29.12	29.28	29.28	0.23%	10,011
Feb 24, 2026	29.13	29.23	29.13	29.21	29.21	0.08%	13,175
Feb 23, 2026	29.22	29.24	29.08	29.19	29.19	-0.22%	13,563
Feb 20, 2026	29.09	29.26	29.09	29.25	29.25	0.39%	10,436
Feb 19, 2026	29.14	29.21	29.14	29.14	29.14	-0.12%	8,658
Feb 18, 2026	29.17	29.18	29.14	29.17	29.17	0.05%	4,071
Feb 17, 2026	29.23	29.23	29.12	29.16	29.16	-0.10%	9,011
Feb 13, 2026	29.17	29.22	29.17	29.19	29.19	0.07%	2,144
Feb 12, 2026	29.26	29.26	29.15	29.17	29.17	-0.21%	2,439
Feb 11, 2026	29.23	29.26	29.22	29.23	29.23	0.14%	5,911