ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	29.71	29.71	29.59	29.71	-	-	74
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
Jul 9, 2026	29.65	29.86	29.50	29.86	29.86	0.93%	12,555
Jul 8, 2026	28.30	29.68	28.30	29.58	29.58	-0.02%	8,995
Jul 7, 2026	29.61	29.68	29.58	29.59	29.59	0.41%	27,698
Jul 6, 2026	29.70	29.70	29.47	29.47	29.47	0.44%	173,518
Jul 2, 2026	29.74	29.74	29.34	29.34	29.34	-1.03%	6,173
Jul 1, 2026	29.63	29.75	29.57	29.65	29.65	0.05%	4,308
Jun 30, 2026	29.68	29.69	29.58	29.63	29.63	0.25%	6,533
Jun 29, 2026	29.59	29.59	29.56	29.56	29.56	-0.22%	3,567
Jun 26, 2026	29.68	29.68	29.62	29.62	29.62	-0.03%	2,284
Jun 25, 2026	30.07	30.07	29.60	29.63	29.63	0.05%	5,511
Jun 24, 2026	29.60	29.69	29.58	29.62	29.62	-0.24%	5,471
Jun 23, 2026	29.64	29.69	29.60	29.69	29.69	0.15%	6,038
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