ARB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	19.18	19.42	19.18	19.33	-	0.78%	8,236
Apr 28, 2026	19.36	19.46	19.09	19.18	19.18	-1.89%	365,026
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%	462,496
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%	274,735
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
Mar 6, 2026	23.60	24.13	23.21	23.91	23.52	1.06%	355,327
Mar 5, 2026	24.43	24.43	23.36	23.66	23.27	0.25%	250,880
Mar 4, 2026	23.50	24.52	23.35	23.60	23.22	-1.79%	290,657
Mar 3, 2026	24.90	25.22	23.75	24.03	23.64	-3.65%	340,858
Mar 2, 2026	25.75	26.21	24.87	24.94	24.53	-2.96%	345,315
Feb 27, 2026	25.15	26.01	25.12	25.70	25.28	3.21%	404,426
Feb 26, 2026	24.09	25.13	24.08	24.90	24.49	2.22%	432,140
Feb 25, 2026	22.29	24.54	22.03	24.36	23.96	14.04%	736,438
Feb 24, 2026	19.69	22.50	19.69	21.36	21.01	-13.06%	3,194,986
Feb 23, 2026	25.03	25.18	24.48	24.57	24.17	-1.84%	456,515
Feb 20, 2026	25.14	25.35	24.88	25.03	24.62	-1.11%	222,738
Feb 19, 2026	25.49	25.52	25.05	25.31	24.90	-0.28%	248,481
Feb 18, 2026	24.46	25.54	24.46	25.38	24.97	1.12%	239,241
Feb 17, 2026	25.10	25.36	24.90	25.10	24.69	0.28%	174,684
Feb 16, 2026	24.50	25.07	24.40	25.03	24.62	2.79%	229,693
Feb 13, 2026	24.88	25.02	23.90	24.35	23.95	-2.01%	242,889
Feb 12, 2026	25.00	25.26	24.72	24.85	24.45	-1.97%	237,938
Feb 11, 2026	24.99	25.45	24.66	25.35	24.94	2.51%	260,789
Feb 10, 2026	24.72	24.84	24.45	24.73	24.33	0.53%	233,944
Feb 9, 2026	24.48	24.66	24.25	24.60	24.20	2.50%	270,909
Feb 6, 2026	24.06	24.46	23.81	24.00	23.61	-2.68%	462,367
Feb 5, 2026	25.21	25.21	24.24	24.66	24.26	-1.12%	1,096,180
Feb 4, 2026	25.86	25.98	24.93	24.94	24.53	-3.56%	226,125
Feb 3, 2026	26.52	26.64	25.66	25.86	25.44	-1.79%	214,616
Feb 2, 2026	25.93	26.55	25.72	26.33	25.90	2.01%	413,198
Jan 30, 2026	26.07	27.40	25.69	25.81	25.39	0.35%	671,033
Jan 29, 2026	25.15	25.77	25.03	25.72	25.30	2.14%	342,982
Jan 28, 2026	25.79	25.84	25.00	25.18	24.77	-2.18%	405,300
Jan 27, 2026	26.56	26.63	25.74	25.74	25.32	-2.90%	293,596
Jan 23, 2026	27.45	27.45	26.51	26.51	26.08	-3.32%	445,945
Jan 22, 2026	27.71	28.11	27.26	27.42	26.97	0.66%	392,319
Jan 21, 2026	27.64	27.93	27.04	27.24	26.80	-4.15%	848,798
Jan 20, 2026	28.40	29.35	26.22	28.42	27.96	-12.04%	1,373,901
Jan 19, 2026	32.55	33.14	32.15	32.31	31.78	-0.74%	125,255
Jan 16, 2026	31.84	32.85	31.69	32.55	32.02	2.71%	124,878
Jan 15, 2026	31.83	31.90	31.41	31.69	31.17	-0.03%	1,182,274
Jan 14, 2026	32.08	32.48	31.64	31.70	31.18	-1.15%	99,089
Jan 13, 2026	32.33	32.90	32.07	32.07	31.55	0.22%	133,243
Jan 12, 2026	31.72	32.20	31.46	32.00	31.48	0.88%	108,502
Jan 9, 2026	31.66	31.88	31.54	31.72	31.20	0.25%	82,497
Jan 8, 2026	30.97	31.87	30.97	31.64	31.12	1.25%	113,122
Jan 7, 2026	31.09	31.41	31.09	31.25	30.74	0.39%	139,469
Jan 6, 2026	31.30	31.68	30.96	31.13	30.62	-0.86%	89,624
Jan 5, 2026	31.70	31.89	31.18	31.40	30.89	-1.69%	122,770
Jan 2, 2026	31.78	32.10	31.61	31.94	31.42	1.56%	59,600
Dec 31, 2025	31.58	32.08	31.45	31.45	30.94	-1.63%	393,184
Dec 30, 2025	32.00	32.13	31.82	31.97	31.45	0.72%	63,327
Dec 29, 2025	31.92	31.93	31.60	31.74	31.22	-0.31%	59,332
Dec 24, 2025	31.70	31.99	31.70	31.84	31.32	-0.25%	41,562
Dec 23, 2025	31.84	31.96	31.50	31.92	31.40	0.09%	149,867
Dec 22, 2025	31.77	31.98	31.43	31.89	31.37	0.92%	162,806
Dec 19, 2025	31.20	31.77	31.20	31.60	31.09	1.64%	177,471
Dec 18, 2025	31.00	31.40	30.86	31.09	30.58	-1.14%	854,648
Dec 17, 2025	31.04	31.61	31.02	31.45	30.94	0.16%	308,760
Dec 16, 2025	31.32	31.87	31.31	31.40	30.89	-1.04%	98,590
Dec 15, 2025	31.59	31.90	31.42	31.73	31.21	0.28%	138,727
Dec 12, 2025	32.14	32.33	31.37	31.64	31.12	0.13%	129,483
Dec 11, 2025	32.25	32.43	31.51	31.60	31.09	-0.88%	341,279
Dec 10, 2025	32.76	32.76	31.88	31.88	31.36	-0.72%	101,688
Dec 9, 2025	32.00	32.68	32.00	32.11	31.59	-0.93%	97,611
Dec 8, 2025	31.60	32.41	31.46	32.41	31.88	0.78%	110,617
Dec 5, 2025	32.80	33.02	31.78	32.16	31.64	-2.52%	439,874
Dec 4, 2025	32.87	33.14	32.52	32.99	32.45	1.20%	1,146,137
Dec 3, 2025	33.26	33.74	32.55	32.60	32.07	-1.95%	222,365