ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	17.66	17.89	17.56	17.72	-	0.11%	10,002
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	-0.43%	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
Mar 25, 2026	21.42	21.95	21.41	21.87	21.51	2.87%	196,674
Mar 24, 2026	21.89	21.89	20.96	21.26	20.91	0.05%	220,275
Mar 23, 2026	20.50	21.35	20.30	21.25	20.90	1.58%	196,449
Mar 20, 2026	22.23	22.23	20.92	20.92	20.58	-3.06%	455,906
Mar 19, 2026	21.65	21.89	21.35	21.58	21.23	-2.00%	295,954
Mar 18, 2026	21.62	22.49	21.62	22.02	21.66	0.73%	172,137
Mar 17, 2026	22.00	22.08	21.49	21.86	21.50	-	225,081
Mar 16, 2026	21.80	22.29	21.62	21.86	21.50	0.23%	411,220
Mar 13, 2026	22.00	22.24	21.56	21.81	21.45	-1.18%	368,493
Mar 12, 2026	22.85	23.36	22.02	22.07	21.71	-3.24%	381,926
Mar 11, 2026	23.10	23.66	22.57	22.81	22.44	-2.31%	277,378
Mar 10, 2026	23.45	23.50	23.02	23.35	22.97	-0.04%	220,723
Mar 9, 2026	23.20	23.55	22.84	23.36	22.98	-2.30%	406,431