ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	24.09	25.01	24.08	24.81	-	1.85%	752,060
Feb 25, 2026	22.29	24.54	22.03	24.36	24.36	14.04%	727,919
Feb 24, 2026	19.69	22.50	19.69	21.36	21.36	-13.06%	3,194,986
Feb 23, 2026	25.03	25.18	24.48	24.57	24.57	-1.84%	456,515
Feb 20, 2026	25.14	25.35	24.88	25.03	25.03	-1.11%	222,738
Feb 19, 2026	25.49	25.52	25.05	25.31	25.31	-0.28%	248,481
Feb 18, 2026	24.46	25.54	24.46	25.38	25.38	1.12%	239,241
Feb 17, 2026	25.10	25.36	24.90	25.10	25.10	0.28%	174,684
Feb 16, 2026	24.50	25.07	24.40	25.03	25.03	2.79%	229,693
Feb 13, 2026	24.88	25.02	23.90	24.35	24.35	-2.01%	242,889
Feb 12, 2026	25.00	25.26	24.72	24.85	24.85	-1.97%	237,938
Feb 11, 2026	24.99	25.45	24.66	25.35	25.35	2.51%	260,789
Feb 10, 2026	24.72	24.84	24.45	24.73	24.73	0.53%	233,636
Feb 9, 2026	24.48	24.66	24.25	24.60	24.60	2.50%	270,909
Feb 6, 2026	24.06	24.46	23.81	24.00	24.00	-2.68%	462,367
Feb 5, 2026	25.21	25.21	24.24	24.66	24.66	-1.12%	1,096,180
Feb 4, 2026	25.86	25.98	24.93	24.94	24.94	-3.56%	226,125
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