ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	18.80	19.13	18.53	19.13	-	-0.57%	119,515
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
Jul 14, 2026	18.03	18.21	17.77	17.91	17.91	-0.67%	293,768
Jul 13, 2026	17.81	18.42	17.61	18.03	18.03	2.85%	517,704
Jul 10, 2026	17.56	17.80	17.26	17.53	17.53	-0.96%	317,781
Jul 9, 2026	17.05	17.93	16.94	17.70	17.70	-0.95%	510,435
Jul 8, 2026	18.70	18.70	17.72	17.87	17.87	-4.54%	376,168
Jul 7, 2026	18.13	18.90	18.00	18.72	18.72	3.14%	383,804
Jul 6, 2026	18.14	18.26	17.91	18.15	18.15	-0.11%	295,982
Jul 3, 2026	18.30	18.49	18.03	18.17	18.17	-1.09%	317,128
Jul 2, 2026	19.13	19.16	18.27	18.37	18.37	-4.37%	554,026
Jul 1, 2026	19.02	19.30	18.51	19.21	19.21	1.53%	682,612
Jun 30, 2026	18.95	19.20	18.78	18.92	18.92	-	225,518
Jun 29, 2026	19.30	19.35	18.89	18.92	18.92	0.11%	188,565
Jun 26, 2026	18.99	19.05	18.72	18.90	18.90	-0.53%	473,863
Jun 25, 2026	19.02	19.23	18.88	19.00	19.00	1.06%	274,581
Jun 24, 2026	19.30	19.33	18.74	18.80	18.80	-1.98%	400,959