ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	40.35	40.60	39.35	40.24	40.24	-0.81%	355,057
Aug 21, 2025	40.01	41.13	39.41	40.57	40.57	1.78%	256,082
Aug 20, 2025	40.40	40.76	39.06	39.86	39.86	0.94%	319,405
Aug 19, 2025	37.38	39.49	35.60	39.49	39.49	8.55%	634,534
Aug 18, 2025	35.57	36.60	35.40	36.38	36.38	1.90%	169,393
Aug 15, 2025	35.43	35.85	35.36	35.70	35.70	0.48%	139,160
Aug 14, 2025	36.11	36.30	35.40	35.53	35.53	-	147,043
Aug 13, 2025	35.86	36.26	35.43	35.53	35.53	1.17%	213,282
Aug 12, 2025	34.79	35.12	34.40	35.12	35.12	0.29%	145,593
Aug 11, 2025	34.52	35.45	34.52	35.02	35.02	1.51%	132,664
Aug 8, 2025	34.74	35.06	34.40	34.50	34.50	0.15%	163,427
Aug 7, 2025	34.39	34.72	33.80	34.45	34.45	-	153,188
Aug 6, 2025	33.70	34.83	33.51	34.45	34.45	2.07%	123,777
Aug 5, 2025	33.99	33.99	33.46	33.75	33.75	-0.03%	122,965
Aug 4, 2025	33.00	33.98	32.97	33.76	33.76	1.59%	107,988
Aug 1, 2025	33.52	33.63	33.08	33.23	33.23	-1.22%	116,782
Jul 31, 2025	34.25	34.60	33.64	33.64	33.64	-3.61%	270,524
Jul 30, 2025	35.17	35.27	34.71	34.90	34.90	-0.37%	101,213
Jul 29, 2025	34.95	35.27	34.59	35.03	35.03	-0.28%	96,817
Jul 28, 2025	34.79	35.39	34.75	35.13	35.13	0.98%	134,256
Jul 25, 2025	34.99	35.08	34.47	34.79	34.79	-0.40%	71,927
Jul 24, 2025	34.40	35.52	34.40	34.93	34.93	1.13%	177,645
Jul 23, 2025	33.79	34.57	33.70	34.54	34.54	2.46%	133,236
Jul 22, 2025	34.03	34.31	33.71	33.71	33.71	-0.82%	92,983
Jul 21, 2025	34.32	34.38	33.88	33.99	33.99	-1.36%	122,375
Jul 18, 2025	34.52	34.56	34.28	34.46	34.46	0.76%	294,513
Jul 17, 2025	34.38	34.60	34.02	34.20	34.20	0.32%	119,693
Jul 16, 2025	34.00	34.38	33.73	34.09	34.09	0.24%	207,210
Jul 15, 2025	34.64	34.66	33.55	34.01	34.01	-0.76%	175,930
Jul 14, 2025	34.40	34.56	34.18	34.27	34.27	-0.61%	113,016
Jul 11, 2025	34.61	34.76	34.28	34.48	34.48	0.41%	163,871
Jul 10, 2025	34.48	34.90	34.27	34.34	34.34	0.12%	123,822
Jul 9, 2025	33.87	34.42	33.82	34.30	34.30	1.30%	106,715
Jul 8, 2025	34.00	34.13	33.44	33.86	33.86	-0.94%	168,861
Jul 7, 2025	34.28	34.40	33.82	34.18	34.18	-0.55%	231,056
Jul 4, 2025	33.99	34.90	33.82	34.37	34.37	3.62%	161,385
Jul 3, 2025	33.09	33.34	32.50	33.17	33.17	0.06%	191,014
Jul 2, 2025	33.60	33.81	33.06	33.15	33.15	-0.21%	137,369
Jul 1, 2025	32.75	33.43	32.43	33.22	33.22	1.59%	102,123
Jun 30, 2025	32.92	32.95	32.50	32.70	32.70	1.40%	178,532
Jun 27, 2025	32.10	32.44	31.85	32.25	32.25	0.78%	218,798
Jun 26, 2025	31.65	32.88	31.65	32.00	32.00	3.33%	196,453
Jun 25, 2025	32.03	32.03	30.87	30.97	30.97	-0.39%	142,047
Jun 24, 2025	30.79	31.23	30.32	31.09	31.09	2.74%	143,227
Jun 23, 2025	30.08	30.41	29.60	30.26	30.26	-0.49%	137,826
Jun 20, 2025	30.18	30.56	29.82	30.41	30.41	1.54%	251,410
Jun 19, 2025	30.45	30.46	29.88	29.95	29.95	-2.03%	227,710
Jun 18, 2025	30.24	30.73	30.10	30.57	30.57	0.82%	128,502
Jun 17, 2025	30.73	30.96	30.17	30.32	30.32	-1.40%	160,534
Jun 16, 2025	30.50	30.87	30.27	30.75	30.75	0.33%	92,128