ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	29.77	29.78	29.73	29.75	29.75	-	21,610
Aug 21, 2026	29.76	29.76	29.74	29.75	29.75	0.07%	1,624
Aug 20, 2026	29.74	29.75	29.72	29.73	29.73	0.02%	13,308
Aug 19, 2026	29.72	29.76	29.72	29.73	29.72	-0.02%	7,439
Aug 18, 2026	31.12	31.12	29.73	29.73	29.73	-	5,483
Aug 17, 2026	29.77	29.77	29.72	29.73	29.73	-0.10%	4,575
Aug 14, 2026	29.77	29.77	29.72	29.76	29.76	0.07%	3,138
Aug 13, 2026	29.79	29.79	29.50	29.74	29.74	0.03%	117,890
Aug 12, 2026	29.49	29.75	29.49	29.73	29.73	0.13%	8,962
Aug 11, 2026	29.71	29.73	29.68	29.69	29.69	-0.02%	10,432
Aug 10, 2026	29.68	29.71	29.68	29.70	29.70	0.02%	3,173
Aug 7, 2026	29.48	29.71	29.48	29.69	29.69	0.07%	4,814
Aug 6, 2026	32.48	32.48	29.64	29.67	29.67	0.15%	20,087
Aug 5, 2026	29.62	29.64	29.60	29.63	29.62	-0.04%	11,398
Aug 4, 2026	29.63	29.70	29.62	29.64	29.64	0.08%	7,570
Aug 3, 2026	29.65	29.70	29.61	29.61	29.61	0.01%	30,721
Jul 31, 2026	29.09	29.62	29.09	29.61	29.61	-0.02%	11,662
Jul 30, 2026	29.59	29.62	29.57	29.62	29.62	0.22%	18,205
Jul 29, 2026	29.61	29.62	29.55	29.55	29.55	-0.41%	24,923
Jul 28, 2026	29.64	29.70	29.64	29.67	29.67	0.14%	8,039
Jul 27, 2026	29.65	29.65	29.61	29.63	29.63	-0.07%	19,793
Jul 24, 2026	29.66	29.71	29.64	29.65	29.65	0.01%	5,211
Jul 23, 2026	29.90	29.90	29.62	29.65	29.65	0.02%	18,374
Jul 22, 2026	29.64	29.67	29.64	29.64	29.64	0.01%	6,255
Jul 21, 2026	29.64	29.65	29.60	29.64	29.64	0.13%	20,878
Jul 20, 2026	29.66	29.67	29.60	29.60	29.60	-0.22%	9,113
Jul 17, 2026	29.69	29.69	29.67	29.67	29.66	-0.14%	1,023
Jul 16, 2026	29.73	29.76	29.65	29.71	29.71	0.15%	3,517
Jul 15, 2026	29.70	29.76	29.66	29.66	29.66	-0.12%	4,494
Jul 14, 2026	29.71	29.84	29.68	29.69	29.69	0.01%	6,983
Jul 13, 2026	29.68	29.72	29.68	29.69	29.69	-0.08%	15,397
Jul 10, 2026	29.66	30.59	29.66	29.71	29.71	-0.49%	5,765