ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	35.70	35.91	35.16	35.42	35.42	-0.20%	144,593
Nov 5, 2025	35.74	35.95	34.82	35.49	35.49	-0.31%	107,028
Nov 4, 2025	36.39	36.39	35.49	35.60	35.60	-1.03%	148,517
Nov 3, 2025	36.01	36.39	35.63	35.97	35.97	-0.36%	100,863
Oct 31, 2025	36.54	36.81	35.98	36.10	36.10	-1.12%	66,492
Oct 30, 2025	36.20	36.81	36.20	36.51	36.51	-0.19%	59,686
Oct 29, 2025	37.49	37.49	36.44	36.58	36.58	-0.33%	136,370
Oct 28, 2025	36.80	37.29	36.57	36.70	36.70	-0.27%	125,138
Oct 27, 2025	37.07	37.19	36.63	36.80	36.80	-0.14%	75,662
Oct 24, 2025	36.75	37.17	36.67	36.85	36.85	0.57%	76,041
Oct 23, 2025	36.29	36.85	36.29	36.64	36.64	0.85%	100,614
Oct 22, 2025	36.24	36.50	35.60	36.33	36.33	0.22%	203,372
Oct 21, 2025	36.44	37.07	36.20	36.25	36.25	0.69%	111,706
Oct 20, 2025	37.32	37.36	35.98	36.00	36.00	-3.87%	145,346
Oct 17, 2025	37.70	38.33	37.11	37.45	37.45	-2.75%	212,799
Oct 16, 2025	37.95	38.63	37.31	38.51	38.51	-0.54%	177,197
Oct 15, 2025	38.00	39.29	37.96	38.72	38.72	1.71%	399,245
Oct 14, 2025	38.50	38.63	37.97	38.07	38.07	-0.63%	210,731
Oct 13, 2025	39.47	39.47	38.11	38.31	38.31	-3.43%	87,976
Oct 10, 2025	39.12	40.26	39.12	39.67	39.67	0.33%	156,040
Oct 9, 2025	39.56	40.11	39.54	39.54	39.54	-	252,887
Oct 8, 2025	39.30	39.54	38.58	39.54	39.54	1.70%	122,049
Oct 7, 2025	38.58	39.18	38.58	38.88	38.88	0.10%	130,648
Oct 6, 2025	39.15	39.17	38.68	38.84	38.84	-0.33%	82,312
Oct 5, 2025	39.15	39.17	38.94	38.97	38.97	-	1,119
Oct 3, 2025	39.10	40.00	38.49	38.97	38.97	1.51%	167,614
Oct 2, 2025	38.03	38.77	38.03	38.39	38.39	-0.78%	134,016
Oct 1, 2025	38.74	38.83	38.09	38.69	38.34	0.34%	108,078
Sep 30, 2025	38.03	38.85	37.95	38.56	38.21	1.34%	197,677
Sep 29, 2025	38.04	38.65	37.45	38.05	37.71	0.16%	85,930
Sep 26, 2025	36.80	38.02	36.80	37.99	37.65	0.13%	133,761
Sep 25, 2025	37.86	38.22	37.71	37.94	37.60	-1.09%	144,531
Sep 24, 2025	38.40	38.45	37.95	38.36	38.01	-1.29%	132,072
Sep 23, 2025	39.01	39.28	38.41	38.86	38.51	-0.36%	202,477
Sep 22, 2025	40.09	40.62	39.00	39.00	38.65	-2.52%	112,877
Sep 19, 2025	39.97	40.22	39.40	40.01	39.65	1.19%	303,790
Sep 18, 2025	39.79	40.20	39.15	39.54	39.18	-0.73%	270,657
Sep 17, 2025	40.37	40.70	39.73	39.83	39.47	-0.50%	152,262
Sep 16, 2025	39.73	40.03	38.98	40.03	39.67	2.12%	105,539
Sep 15, 2025	38.98	39.55	38.76	39.20	38.85	-0.96%	117,912
Sep 12, 2025	38.96	39.72	38.96	39.58	39.22	0.53%	124,028
Sep 11, 2025	39.09	39.69	38.84	39.37	39.01	0.72%	150,498
Sep 10, 2025	38.69	39.50	38.69	39.09	38.74	-1.24%	135,504
Sep 9, 2025	39.29	39.69	38.91	39.58	39.22	0.84%	155,094
Sep 8, 2025	39.29	39.66	38.98	39.25	38.89	-0.73%	89,667
Sep 5, 2025	39.80	39.86	39.35	39.54	39.18	-0.13%	102,323
Sep 4, 2025	39.37	39.80	38.89	39.59	39.23	1.85%	200,469
Sep 3, 2025	38.38	39.41	38.38	38.87	38.52	-0.18%	564,887
Sep 2, 2025	38.81	39.05	38.33	38.94	38.59	-0.41%	334,418
Sep 1, 2025	39.90	40.20	39.02	39.10	38.75	-2.25%	239,932