ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	26.52	26.64	25.66	25.86	25.86	-1.79%	214,616
Feb 2, 2026	25.93	26.55	25.72	26.33	26.33	2.01%	413,198
Jan 30, 2026	26.07	27.40	25.69	25.81	25.81	0.35%	671,033
Jan 29, 2026	25.15	25.77	25.03	25.72	25.72	2.14%	342,226
Jan 28, 2026	25.79	25.84	25.00	25.18	25.18	-2.18%	404,376
Jan 27, 2026	26.56	26.63	25.74	25.74	25.74	-2.90%	293,596
Jan 23, 2026	27.45	27.45	26.51	26.51	26.51	-3.32%	445,945
Jan 22, 2026	27.71	28.11	27.26	27.42	27.42	0.66%	392,319
Jan 21, 2026	27.64	27.93	27.04	27.24	27.24	-4.15%	848,798
Jan 20, 2026	28.40	29.35	26.22	28.42	28.42	-12.04%	1,373,901
Jan 19, 2026	32.55	33.14	32.15	32.31	32.31	-0.74%	125,255
Jan 16, 2026	31.84	32.85	31.69	32.55	32.55	2.71%	124,878
Jan 15, 2026	31.83	31.90	31.41	31.69	31.69	-0.03%	1,182,274
Jan 14, 2026	32.08	32.48	31.64	31.70	31.70	-1.15%	99,089
Jan 13, 2026	32.33	32.90	32.07	32.07	32.07	0.22%	132,613
Jan 12, 2026	31.72	32.20	31.46	32.00	32.00	0.88%	108,502
Jan 9, 2026	31.66	31.88	31.54	31.72	31.72	0.25%	82,497
Jan 8, 2026	30.97	31.87	30.97	31.64	31.64	1.25%	113,122
Jan 7, 2026	31.09	31.41	31.09	31.25	31.25	0.39%	139,469
Jan 6, 2026	31.30	31.68	30.96	31.13	31.13	-0.86%	89,624
Jan 5, 2026	31.70	31.89	31.18	31.40	31.40	-1.69%	122,770
Jan 2, 2026	31.78	32.10	31.61	31.94	31.94	1.56%	59,600
Dec 31, 2025	31.58	32.08	31.45	31.45	31.45	-1.63%	393,184
Dec 30, 2025	32.00	32.13	31.82	31.97	31.97	0.72%	63,327
Dec 29, 2025	31.92	31.93	31.60	31.74	31.74	-0.31%	59,332
Dec 24, 2025	31.70	31.99	31.70	31.84	31.84	-0.25%	41,562
Dec 23, 2025	31.84	31.96	31.50	31.92	31.92	0.09%	127,210
Dec 22, 2025	31.77	31.98	31.43	31.89	31.89	0.92%	162,806
Dec 19, 2025	31.20	31.77	31.20	31.60	31.60	1.64%	177,471
Dec 18, 2025	31.00	31.40	30.86	31.09	31.09	-1.14%	854,648
Dec 17, 2025	31.04	31.61	31.02	31.45	31.45	0.16%	308,760
Dec 16, 2025	31.32	31.87	31.31	31.40	31.40	-1.04%	98,590
Dec 15, 2025	31.59	31.90	31.42	31.73	31.73	0.28%	125,880
Dec 12, 2025	32.14	32.33	31.37	31.64	31.64	0.13%	128,079
Dec 11, 2025	32.25	32.43	31.51	31.60	31.60	-0.88%	341,279
Dec 10, 2025	32.76	32.76	31.88	31.88	31.88	-0.72%	92,495
Dec 9, 2025	32.00	32.68	32.00	32.11	32.11	-0.93%	96,396
Dec 8, 2025	31.60	32.41	31.46	32.41	32.41	0.78%	110,617
Dec 5, 2025	32.80	33.02	31.78	32.16	32.16	-2.52%	439,874
Dec 4, 2025	32.87	33.14	32.52	32.99	32.99	1.20%	1,146,137
Dec 3, 2025	33.26	33.74	32.55	32.60	32.60	-1.95%	222,365
Dec 2, 2025	33.53	33.71	32.59	33.25	33.25	-0.84%	2,132,123
Dec 1, 2025	33.77	34.22	33.47	33.53	33.53	-2.24%	190,842
Nov 28, 2025	33.40	34.75	33.40	34.30	34.30	1.45%	157,820
Nov 27, 2025	34.02	34.47	33.63	33.81	33.81	-0.18%	120,910
Nov 26, 2025	33.97	34.50	33.82	33.87	33.87	0.74%	150,028
Nov 25, 2025	33.83	34.40	33.31	33.62	33.62	-0.50%	86,795
Nov 24, 2025	33.42	33.97	32.98	33.79	33.79	3.78%	179,830
Nov 21, 2025	33.50	33.50	32.35	32.56	32.56	-1.87%	105,079
Nov 20, 2025	32.38	33.42	32.38	33.18	33.18	2.09%	135,151