ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2024	27.28	27.28	24.92	24.92	24.92	-1.31%	1,500
May 31, 2024	24.44	25.43	24.44	25.25	25.25	12.70%	7,150
Dec 13, 2023	22.41	22.41	22.41	22.41	22.41	8.50%	1,000
Nov 30, 2023	20.65	20.65	20.65	20.65	20.65	11.47%	450
Oct 18, 2023	18.53	18.53	18.53	18.53	18.53	-2.50%	250
May 30, 2023	19.00	19.00	19.00	19.00	19.00	-7.32%	100
Mar 29, 2023	20.50	20.50	20.50	20.50	20.50	0.79%	200
Jan 23, 2023	20.34	20.34	20.34	20.34	20.34	8.60%	560
Oct 28, 2022	17.57	18.73	17.57	18.73	18.73	10.18%	200
Oct 21, 2022	17.00	17.00	17.00	17.00	17.00	-	100
Oct 13, 2022	17.00	17.00	17.00	17.00	17.00	-1.16%	100
Oct 10, 2022	17.75	17.76	17.20	17.20	17.20	-12.10%	660
Sep 21, 2022	19.88	19.88	19.57	19.57	19.57	-4.03%	905
Sep 2, 2022	20.39	20.39	20.39	20.39	20.39	0.15%	100
Jul 14, 2022	20.36	20.36	20.36	20.36	20.36	0.54%	630
Jun 24, 2022	19.83	20.25	19.83	20.25	20.25	-45.92%	200
Oct 21, 2021	37.45	37.45	37.45	37.45	37.45	4.77%	225
Oct 18, 2021	35.74	35.74	35.74	35.74	35.74	4.38%	158
Oct 6, 2021	34.24	34.24	34.24	34.24	34.24	-3.90%	158
Aug 2, 2021	35.63	35.63	35.63	35.63	35.63	0.79%	200
Jul 30, 2021	35.35	35.35	35.35	35.35	35.35	15.18%	1,390
Jul 9, 2021	30.69	30.69	30.69	30.69	30.69	7.91%	1,430
May 12, 2021	27.97	28.45	27.97	28.44	28.44	3.42%	700
Mar 4, 2021	27.50	27.50	27.50	27.50	27.50	-3.88%	100
Feb 24, 2021	28.61	28.61	28.04	28.61	28.61	38.82%	500
Nov 30, 2020	20.61	20.61	20.61	20.61	20.61	124.02%	100
Apr 28, 2020	9.20	9.20	9.20	9.20	9.20	-0.33%	500
Apr 27, 2020	9.23	9.23	9.23	9.23	9.23	1.88%	500
Apr 14, 2020	9.06	9.06	9.06	9.06	9.06	0.44%	431
Mar 17, 2020	9.32	9.32	9.02	9.02	9.02	-20.18%	1,850
Jan 10, 2019	11.30	11.30	11.30	11.30	11.30	-2.67%	431
Dec 14, 2018	11.61	11.61	11.61	11.61	11.61	-5.84%	850
Nov 1, 2018	12.33	12.33	12.33	12.33	12.33	-0.11%	200
Oct 31, 2018	12.47	12.47	12.34	12.34	12.34	-2.65%	400
Oct 12, 2018	12.68	12.68	12.68	12.68	12.68	-10.39%	400
Sep 26, 2018	14.15	14.15	14.15	14.15	14.15	-12.87%	400
May 8, 2018	16.24	16.24	16.24	16.24	16.24	13.41%	500
Feb 15, 2018	14.33	14.33	14.32	14.32	14.32	-1.92%	752
Jan 29, 2018	14.60	14.60	14.60	14.60	14.60	5.19%	1,052
Jan 12, 2018	13.88	13.88	13.88	13.88	13.88	-5.13%	6,500
Jan 3, 2018	14.63	14.63	14.63	14.63	14.63	1.74%	100
Dec 15, 2017	14.38	14.39	14.38	14.38	14.38	27.82%	300
Apr 21, 2017	11.25	11.25	11.25	11.25	11.25	2.74%	500
Apr 11, 2017	10.95	10.95	10.95	10.95	10.95	-13.16%	600
Feb 14, 2017	12.61	12.61	12.61	12.61	12.61	-3.15%	1,250
Dec 30, 2016	13.02	13.02	13.02	13.02	13.02	0.31%	400
Dec 8, 2016	12.98	12.98	12.98	12.98	12.98	1.41%	3,500
Nov 29, 2016	12.80	12.80	12.80	12.80	12.80	-3.32%	100
Nov 7, 2016	13.28	13.28	13.24	13.24	13.24	1.85%	1,600