ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.10	18.29	17.93	18.05	-	-0.33%	416,132
Sep 21, 2026	18.12	18.40	17.93	18.11	18.11	-0.06%	229,451
Sep 18, 2026	18.30	18.43	18.12	18.12	18.12	-1.25%	261,763
Sep 17, 2026	18.40	18.59	18.34	18.35	18.35	0.27%	360,953
Sep 16, 2026	18.30	18.39	18.05	18.30	18.30	0.22%	166,067
Sep 15, 2026	18.60	18.60	18.01	18.26	18.26	1.28%	212,332
Sep 14, 2026	18.59	18.74	18.03	18.03	18.03	-2.54%	276,433
Sep 11, 2026	18.42	18.68	18.30	18.50	18.50	-0.38%	308,729
Sep 10, 2026	18.42	18.57	18.20	18.57	18.57	-0.16%	329,095
Sep 9, 2026	18.85	19.14	18.57	18.60	18.60	-1.33%	523,607
Sep 8, 2026	19.01	19.10	18.77	18.85	18.85	-0.63%	309,982
Sep 7, 2026	18.88	19.24	18.70	18.97	18.97	0.37%	151,704
Sep 4, 2026	19.31	19.42	18.87	18.90	18.90	-0.79%	165,133
Sep 3, 2026	18.95	19.17	18.69	19.05	19.05	0.79%	452,403
Sep 2, 2026	18.96	19.05	18.72	18.90	18.90	-1.82%	273,970
Sep 1, 2026	18.80	19.25	18.53	19.25	19.25	0.05%	242,614
Aug 31, 2026	19.60	19.76	19.24	19.24	19.24	-2.48%	330,043
Aug 28, 2026	19.75	20.06	19.41	19.73	19.73	0.87%	257,992
Aug 27, 2026	20.77	20.77	19.31	19.56	19.56	-4.86%	673,245
Aug 26, 2026	21.57	21.57	20.36	20.56	20.56	-4.42%	557,510
Aug 25, 2026	22.23	23.49	20.78	21.51	21.51	13.87%	1,726,981
Aug 24, 2026	18.91	19.16	18.43	18.89	18.89	0.43%	473,587
Aug 21, 2026	19.40	19.51	18.78	18.81	18.81	-2.69%	185,113
Aug 20, 2026	19.32	19.55	19.05	19.33	19.33	1.63%	383,689
Aug 19, 2026	19.27	19.47	18.74	19.02	19.02	-2.26%	295,709
Aug 18, 2026	18.97	19.60	18.89	19.46	19.46	1.94%	386,971
Aug 17, 2026	19.33	19.55	19.06	19.09	19.09	-2.10%	260,033
Aug 14, 2026	19.56	19.67	19.16	19.50	19.50	-0.41%	182,909
Aug 13, 2026	19.62	19.85	19.40	19.58	19.58	-0.61%	150,932
Aug 12, 2026	20.24	20.36	19.43	19.70	19.70	-2.72%	254,893
Aug 11, 2026	20.20	20.34	19.68	20.25	20.25	-0.30%	178,881
Aug 10, 2026	20.50	20.84	20.22	20.31	20.31	-0.83%	237,600
Aug 7, 2026	20.00	20.61	19.94	20.48	20.48	1.64%	278,539
Aug 6, 2026	20.17	21.00	20.10	20.15	20.15	-0.35%	359,283
Aug 5, 2026	20.58	20.90	20.17	20.22	20.22	-0.64%	292,143
Aug 4, 2026	20.05	20.56	19.94	20.35	20.35	1.95%	488,923
Aug 3, 2026	19.70	19.97	19.42	19.96	19.96	0.81%	225,065
Jul 31, 2026	20.01	20.05	19.72	19.80	19.80	-	319,518
Jul 30, 2026	19.45	20.13	19.45	19.80	19.80	0.51%	591,590
Jul 29, 2026	19.42	19.78	19.18	19.70	19.70	4.01%	348,801
Jul 28, 2026	18.34	19.04	18.31	18.94	18.94	3.38%	259,014
Jul 27, 2026	18.38	18.64	18.14	18.32	18.32	1.89%	256,949
Jul 24, 2026	17.90	18.12	17.76	17.98	17.98	-0.55%	222,113
Jul 23, 2026	17.90	18.21	17.72	18.08	18.08	2.09%	276,277
Jul 22, 2026	17.60	17.98	17.48	17.71	17.71	0.68%	201,092
Jul 21, 2026	17.25	17.92	17.06	17.59	17.59	1.03%	328,860
Jul 20, 2026	17.91	17.91	17.36	17.41	17.41	-2.14%	193,356
Jul 17, 2026	17.48	17.82	17.41	17.79	17.79	1.66%	226,082
Jul 16, 2026	17.48	17.80	17.26	17.50	17.50	1.10%	491,898
Jul 15, 2026	17.90	17.97	17.28	17.31	17.31	-3.35%	571,481