ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.43	28.46	28.38	28.43	28.43	0.10%	6,634
Jun 26, 2025	28.51	28.51	28.38	28.41	28.41	0.09%	12,286
Jun 25, 2025	28.31	28.41	28.31	28.38	28.38	0.17%	13,273
Jun 24, 2025	28.41	28.41	28.33	28.33	28.33	-0.28%	12,338
Jun 23, 2025	28.22	28.65	27.55	28.41	28.41	0.35%	4,672
Jun 20, 2025	28.39	28.43	28.31	28.31	28.31	-0.21%	4,336
Jun 18, 2025	28.39	28.44	28.36	28.37	28.37	0.02%	6,059
Jun 17, 2025	28.39	28.42	28.36	28.37	28.37	0.12%	10,211
Jun 16, 2025	28.36	28.38	28.33	28.33	28.33	0.07%	3,286
Jun 13, 2025	28.31	28.34	28.31	28.31	28.31	-0.04%	2,101
Jun 12, 2025	28.34	28.37	28.32	28.32	28.32	-0.12%	3,725
Jun 11, 2025	28.36	28.44	28.33	28.36	28.36	-0.02%	11,168
Jun 10, 2025	28.32	28.38	28.32	28.36	28.36	0.07%	8,163
Jun 9, 2025	28.34	28.34	28.31	28.34	28.34	0.14%	3,651
Jun 6, 2025	28.33	28.33	28.28	28.30	28.30	0.04%	5,320
Jun 5, 2025	28.24	28.32	28.24	28.29	28.29	-0.14%	10,134
Jun 4, 2025	28.32	28.37	28.32	28.33	28.33	0.09%	14,034
Jun 3, 2025	28.28	28.32	28.28	28.31	28.31	-0.02%	4,506
Jun 2, 2025	28.22	28.33	28.22	28.31	28.31	-0.08%	2,416
May 30, 2025	28.31	28.35	28.30	28.33	28.33	-0.02%	8,629
May 29, 2025	28.32	28.34	28.30	28.34	28.34	0.07%	5,494
May 28, 2025	28.36	28.36	28.30	28.32	28.32	-0.14%	16,908
May 27, 2025	28.35	28.36	28.31	28.36	28.36	0.25%	24,084
May 23, 2025	28.33	28.33	28.26	28.29	28.29	-0.01%	19,041
May 22, 2025	28.25	28.31	28.25	28.29	28.29	0.14%	4,425
May 21, 2025	28.33	28.33	28.25	28.25	28.25	-0.17%	20,291
May 20, 2025	28.31	28.34	28.28	28.30	28.30	0.10%	14,983
May 19, 2025	28.29	28.33	28.26	28.27	28.27	-0.04%	107,907
May 16, 2025	28.24	28.30	28.24	28.28	28.28	0.14%	6,983
May 15, 2025	28.11	28.24	28.11	28.24	28.24	0.36%	7,798
May 14, 2025	28.23	28.24	28.14	28.14	28.14	-0.32%	16,306
May 13, 2025	28.21	28.28	28.21	28.23	28.23	-0.04%	5,402
May 12, 2025	28.50	28.50	28.18	28.24	28.24	0.23%	5,366
May 9, 2025	28.19	28.20	28.18	28.18	28.18	0.06%	6,900
May 8, 2025	28.22	28.22	28.16	28.16	28.16	0.04%	2,668
May 7, 2025	28.21	28.21	28.14	28.15	28.15	0.04%	11,109
May 6, 2025	28.13	28.14	28.09	28.14	28.14	0.09%	5,357
May 5, 2025	28.13	28.19	28.07	28.12	28.12	-0.16%	14,342
May 2, 2025	28.20	28.20	28.12	28.16	28.16	0.07%	10,584
May 1, 2025	28.14	28.15	28.13	28.14	28.14	-0.04%	4,227
Apr 30, 2025	28.08	28.15	28.08	28.15	28.15	0.11%	2,116
Apr 29, 2025	28.08	28.18	28.06	28.12	28.12	-0.22%	26,045
Apr 28, 2025	28.16	28.18	28.12	28.18	28.18	0.05%	3,190
Apr 25, 2025	28.08	28.18	28.08	28.17	28.17	-0.07%	9,261
Apr 24, 2025	28.18	28.20	28.16	28.19	28.19	0.09%	14,889
Apr 23, 2025	28.25	28.25	28.08	28.16	28.16	0.02%	10,391
Apr 22, 2025	28.14	28.16	28.13	28.15	28.15	0.22%	3,734
Apr 21, 2025	28.75	28.75	28.07	28.09	28.09	-0.32%	8,274
Apr 17, 2025	28.24	28.24	28.13	28.18	28.18	-0.07%	4,062
Apr 16, 2025	28.18	28.27	28.02	28.20	28.20	0.16%	5,927