ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	33.09	33.38	32.42	32.50	32.50	-2.61%	278,713
Nov 18, 2025	33.17	34.16	33.00	33.37	33.37	-1.21%	178,374
Nov 17, 2025	32.70	33.93	32.56	33.78	33.78	3.21%	163,789
Nov 14, 2025	33.10	33.15	32.61	32.73	32.73	-2.30%	270,311
Nov 13, 2025	34.07	34.30	33.24	33.50	33.50	-1.73%	215,063
Nov 12, 2025	35.68	35.68	33.88	34.09	34.09	-2.57%	189,487
Nov 11, 2025	35.13	35.60	34.91	34.99	34.99	-0.03%	130,602
Nov 10, 2025	35.41	35.50	34.80	35.00	35.00	-0.26%	121,673
Nov 7, 2025	35.41	35.51	34.96	35.09	35.09	-0.93%	94,647
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