ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.56	18.82	18.21	18.40	18.40	0.16%	237,475
Jun 4, 2026	18.31	18.39	18.01	18.37	18.37	-1.45%	445,031
Jun 3, 2026	19.37	19.58	18.51	18.64	18.64	-3.42%	458,057
Jun 2, 2026	19.50	19.52	18.93	19.30	19.30	-1.23%	333,054
Jun 1, 2026	19.26	19.65	19.02	19.54	19.54	1.45%	311,924
May 29, 2026	19.23	19.61	18.90	19.26	19.26	2.12%	423,511
May 28, 2026	19.08	19.16	18.73	18.86	18.86	-1.15%	426,432
May 27, 2026	18.59	19.23	18.49	19.08	19.08	2.25%	352,261
May 26, 2026	18.38	18.77	18.32	18.66	18.66	1.74%	291,590
May 25, 2026	18.12	18.56	17.95	18.34	18.34	1.61%	296,186
May 22, 2026	18.00	18.47	17.65	18.05	18.05	1.86%	493,301
May 21, 2026	17.45	17.87	17.10	17.72	17.72	4.17%	329,249
May 20, 2026	17.41	17.53	16.93	17.01	17.01	-2.97%	298,088
May 19, 2026	17.66	17.89	17.45	17.53	17.53	-0.96%	246,823
May 18, 2026	18.00	18.23	17.56	17.70	17.70	-1.01%	210,703
May 15, 2026	18.24	18.39	17.74	17.88	17.88	0.51%	443,970
May 14, 2026	18.20	18.30	17.59	17.79	17.79	-3.16%	591,560
May 13, 2026	18.21	18.39	18.02	18.37	18.37	-0.16%	368,335
May 12, 2026	18.38	18.60	18.03	18.40	18.40	-1.66%	193,241
May 11, 2026	18.45	18.81	18.20	18.71	18.71	0.27%	180,148
May 8, 2026	18.46	18.85	18.21	18.66	18.66	1.03%	359,216
May 7, 2026	17.78	18.61	17.69	18.47	18.47	4.88%	1,042,924
May 6, 2026	18.20	18.26	17.43	17.61	17.61	-2.11%	675,055
May 5, 2026	18.14	18.28	17.89	17.99	17.99	-1.42%	374,136
May 4, 2026	18.75	18.92	18.22	18.25	18.25	-2.41%	378,994
May 1, 2026	18.97	19.01	18.56	18.70	18.70	0.54%	301,451
Apr 30, 2026	18.65	19.15	18.43	18.60	18.60	-2.57%	537,353
Apr 29, 2026	19.18	19.42	19.02	19.09	19.09	-0.47%	179,808
Apr 28, 2026	19.36	19.46	19.09	19.18	19.18	-1.89%	365,113
Apr 27, 2026	19.55	19.70	19.43	19.55	19.55	0.05%	140,024
Apr 24, 2026	19.80	19.90	19.33	19.54	19.54	-1.26%	262,189
Apr 23, 2026	19.88	20.19	19.56	19.79	19.79	-1.25%	598,997
Apr 22, 2026	20.50	20.50	19.94	20.04	20.04	-1.23%	326,131
Apr 21, 2026	19.93	20.29	19.85	20.29	20.29	1.40%	315,430
Apr 20, 2026	20.05	20.17	19.68	20.01	20.01	-3.29%	845,690
Apr 17, 2026	21.00	21.09	20.59	20.69	20.69	-0.29%	221,818
Apr 16, 2026	20.73	20.86	20.09	20.75	20.75	0.14%	515,506
Apr 15, 2026	20.84	20.97	20.51	20.72	20.72	1.62%	951,453
Apr 14, 2026	20.73	20.95	20.27	20.39	20.39	-	436,681
Apr 13, 2026	20.23	20.77	19.88	20.39	20.39	-0.20%	397,519
Apr 10, 2026	20.51	20.63	20.25	20.43	20.43	-0.68%	352,617
Apr 9, 2026	21.00	21.01	20.48	20.57	20.57	-3.65%	362,686
Apr 8, 2026	20.71	21.40	20.64	21.35	21.35	4.81%	227,645
Apr 7, 2026	20.23	20.86	20.00	20.37	20.37	1.44%	277,787
Apr 2, 2026	20.87	20.91	19.88	20.08	20.08	-3.37%	275,980
Apr 1, 2026	21.00	22.18	20.75	20.78	20.78	1.22%	293,410
Mar 31, 2026	20.44	20.99	20.12	20.87	20.53	2.10%	384,892
Mar 30, 2026	20.80	20.80	20.19	20.44	20.11	-3.86%	580,838
Mar 27, 2026	21.40	21.44	21.11	21.26	20.91	-0.93%	228,231
Mar 26, 2026	21.88	22.19	21.40	21.46	21.11	-1.87%	199,191