ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.80	38.02	36.80	37.99	37.99	0.13%	133,761
Sep 25, 2025	37.86	38.22	37.71	37.94	37.94	-1.09%	144,531
Sep 24, 2025	38.40	38.45	37.95	38.36	38.36	-1.29%	132,072
Sep 23, 2025	39.01	39.28	38.41	38.86	38.86	-0.36%	202,477
Sep 22, 2025	40.09	40.62	39.00	39.00	39.00	-2.52%	112,877
Sep 19, 2025	39.97	40.22	39.40	40.01	40.01	1.19%	303,790
Sep 18, 2025	39.79	40.20	39.15	39.54	39.54	-0.73%	270,657
Sep 17, 2025	40.37	40.70	39.73	39.83	39.83	-0.50%	152,262
Sep 16, 2025	39.73	40.03	38.98	40.03	40.03	2.12%	105,539
Sep 15, 2025	38.98	39.55	38.76	39.20	39.20	-0.96%	117,912
Sep 12, 2025	38.96	39.72	38.96	39.58	39.58	0.53%	124,028
Sep 11, 2025	39.09	39.69	38.84	39.37	39.37	0.72%	150,498
Sep 10, 2025	38.69	39.50	38.69	39.09	39.09	-1.24%	135,504
Sep 9, 2025	39.29	39.69	38.91	39.58	39.58	0.84%	155,094
Sep 8, 2025	39.29	39.66	38.98	39.25	39.25	-0.73%	89,667
Sep 5, 2025	39.80	39.86	39.35	39.54	39.54	-0.13%	102,323
Sep 4, 2025	39.37	39.80	38.89	39.59	39.59	1.85%	200,469
Sep 3, 2025	38.38	39.41	38.38	38.87	38.87	-0.18%	564,887
Sep 2, 2025	38.81	39.05	38.33	38.94	38.94	-0.41%	334,418
Sep 1, 2025	39.90	40.20	39.02	39.10	39.10	-2.25%	239,932
Aug 29, 2025	40.98	40.98	39.96	40.00	40.00	-1.09%	310,437
Aug 28, 2025	40.46	40.76	40.12	40.44	40.44	-0.07%	134,325
Aug 27, 2025	40.90	41.00	39.82	40.47	40.47	-0.86%	130,021
Aug 26, 2025	40.89	41.34	40.44	40.82	40.82	0.22%	234,863
Aug 25, 2025	40.72	40.90	39.69	40.73	40.73	1.22%	192,484
Aug 22, 2025	40.35	40.60	39.35	40.24	40.24	-0.81%	355,057
Aug 21, 2025	40.01	41.13	39.41	40.57	40.07	1.78%	256,082
Aug 20, 2025	40.40	40.76	39.06	39.86	39.37	0.94%	319,405
Aug 19, 2025	37.38	39.49	35.60	39.49	39.00	8.55%	634,534
Aug 18, 2025	35.57	36.60	35.40	36.38	35.93	1.90%	169,393
Aug 15, 2025	35.43	35.85	35.36	35.70	35.26	0.48%	139,160
Aug 14, 2025	36.11	36.30	35.40	35.53	35.09	-	147,043
Aug 13, 2025	35.86	36.26	35.43	35.53	35.09	1.17%	213,282
Aug 12, 2025	34.79	35.12	34.40	35.12	34.69	0.29%	145,593
Aug 11, 2025	34.52	35.45	34.52	35.02	34.59	1.51%	132,664
Aug 8, 2025	34.74	35.06	34.40	34.50	34.07	0.15%	163,427
Aug 7, 2025	34.39	34.72	33.80	34.45	34.03	-	153,188
Aug 6, 2025	33.70	34.83	33.51	34.45	34.03	2.07%	123,777
Aug 5, 2025	33.99	33.99	33.46	33.75	33.33	-0.03%	122,965
Aug 4, 2025	33.00	33.98	32.97	33.76	33.34	1.59%	107,988
Aug 1, 2025	33.52	33.63	33.08	33.23	32.82	-1.22%	116,782
Jul 31, 2025	34.25	34.60	33.64	33.64	33.23	-3.61%	270,524
Jul 30, 2025	35.17	35.27	34.71	34.90	34.47	-0.37%	101,213
Jul 29, 2025	34.95	35.27	34.59	35.03	34.60	-0.28%	96,817
Jul 28, 2025	34.79	35.39	34.75	35.13	34.70	0.98%	134,256
Jul 25, 2025	34.99	35.08	34.47	34.79	34.36	-0.40%	71,927
Jul 24, 2025	34.40	35.52	34.40	34.93	34.50	1.13%	177,645
Jul 23, 2025	33.79	34.57	33.70	34.54	34.11	2.46%	133,236
Jul 22, 2025	34.03	34.31	33.71	33.71	33.29	-0.82%	92,983
Jul 21, 2025	34.32	34.38	33.88	33.99	33.57	-1.36%	122,375