ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	17.83	17.83	16.77	16.91	16.91	-4.03%	370,084
Oct 9, 2026	17.11	17.93	17.09	17.62	17.62	3.83%	328,009
Oct 8, 2026	17.03	17.04	16.51	16.97	16.97	-0.70%	405,525
Oct 7, 2026	17.50	17.65	17.28	17.44	17.09	-0.40%	538,575
Oct 6, 2026	17.23	17.91	17.13	17.51	17.16	1.63%	675,659
Oct 5, 2026	17.59	17.60	17.09	17.23	16.88	-2.05%	353,086
Oct 2, 2026	17.87	18.04	17.59	17.59	17.24	-0.62%	468,034
Oct 1, 2026	18.11	18.17	17.68	17.70	17.34	-3.49%	485,660
Sep 30, 2026	17.70	18.67	17.70	18.34	17.97	2.57%	412,352
Sep 29, 2026	18.15	18.15	17.59	17.88	17.52	0.90%	159,212
Sep 28, 2026	17.78	18.27	17.68	17.72	17.36	-0.34%	290,703
Sep 25, 2026	18.02	18.02	17.60	17.78	17.42	-2.04%	200,111
Sep 24, 2026	17.95	18.26	17.93	18.15	17.79	-0.55%	247,441
Sep 23, 2026	18.30	18.56	18.20	18.25	17.88	1.11%	277,345
Sep 22, 2026	18.10	18.29	17.93	18.05	17.69	-0.33%	420,456
Sep 21, 2026	18.12	18.40	17.93	18.11	17.75	-0.06%	229,451
Sep 18, 2026	18.30	18.43	18.12	18.12	17.76	-1.25%	261,763
Sep 17, 2026	18.40	18.59	18.34	18.35	17.98	0.27%	362,689
Sep 16, 2026	18.30	18.39	18.05	18.30	17.93	0.22%	166,657
Sep 15, 2026	18.60	18.60	18.01	18.26	17.89	1.28%	212,332
Sep 14, 2026	18.59	18.74	18.03	18.03	17.67	-2.54%	276,433
Sep 11, 2026	18.42	18.68	18.30	18.50	18.13	-0.38%	308,729
Sep 10, 2026	18.42	18.57	18.20	18.57	18.20	-0.16%	329,095
Sep 9, 2026	18.85	19.14	18.57	18.60	18.23	-1.33%	523,607
Sep 8, 2026	19.01	19.10	18.77	18.85	18.47	-0.63%	309,982
Sep 7, 2026	18.88	19.24	18.70	18.97	18.59	0.37%	155,739
Sep 4, 2026	19.31	19.42	18.87	18.90	18.52	-0.79%	165,133
Sep 3, 2026	18.95	19.17	18.69	19.05	18.67	0.79%	453,404
Sep 2, 2026	18.96	19.05	18.72	18.90	18.52	-1.82%	275,240
Sep 1, 2026	18.80	19.25	18.53	19.25	18.86	0.05%	242,614
Aug 31, 2026	19.60	19.76	19.24	19.24	18.85	-2.48%	331,084
Aug 28, 2026	19.75	20.06	19.41	19.73	19.33	0.87%	257,992
Aug 27, 2026	20.77	20.77	19.31	19.56	19.17	-4.86%	674,869
Aug 26, 2026	21.57	21.57	20.36	20.56	20.15	-4.42%	558,460
Aug 25, 2026	22.23	23.49	20.78	21.51	21.08	13.87%	1,726,981
Aug 24, 2026	18.91	19.16	18.43	18.89	18.51	0.43%	473,587
Aug 21, 2026	19.40	19.51	18.78	18.81	18.43	-2.69%	186,589
Aug 20, 2026	19.32	19.55	19.05	19.33	18.94	1.63%	383,689
Aug 19, 2026	19.27	19.47	18.74	19.02	18.64	-2.26%	295,709
Aug 18, 2026	18.97	19.60	18.89	19.46	19.07	1.94%	802,973
Aug 17, 2026	19.33	19.55	19.06	19.09	18.71	-2.10%	261,331
Aug 14, 2026	19.56	19.67	19.16	19.50	19.11	-0.41%	182,909
Aug 13, 2026	19.62	19.85	19.40	19.58	19.19	-0.61%	152,312
Aug 12, 2026	20.24	20.36	19.43	19.70	19.30	-2.72%	254,893
Aug 11, 2026	20.20	20.34	19.68	20.25	19.84	-0.30%	178,881
Aug 10, 2026	20.50	20.84	20.22	20.31	19.90	-0.83%	237,600
Aug 7, 2026	20.00	20.61	19.94	20.48	20.07	1.64%	278,539
Aug 6, 2026	20.17	21.00	20.10	20.15	19.75	-0.35%	359,283
Aug 5, 2026	20.58	20.90	20.17	20.22	19.81	-0.64%	292,549
Aug 4, 2026	20.05	20.56	19.94	20.35	19.94	1.95%	488,923