Stocknear Logo Stocknear
/
Popular
Login

28.15
-0.03 (-0.11%)
At close: Mar 19, 2025, 12:55 PM

ARB Stock Price History

Date Open High Low Close Change % Change Volume
Mar 18, 2025 28.16 28.19 28.15 28.18 0.09 0.32% 13,973
Mar 17, 2025 28.19 28.21 28.09 28.09 -0.05 -0.18% 4,900
Mar 14, 2025 28.18 28.18 28.12 28.14 0.00 0.00% 9,000
Mar 13, 2025 28.15 28.16 28.11 28.14 0.04 0.14% 11,724
Mar 12, 2025 28.04 28.13 28.04 28.10 -0.01 -0.04% 6,422
Mar 11, 2025 28.06 28.18 28.06 28.11 -0.04 -0.14% 15,200
Mar 10, 2025 28.34 28.34 28.14 28.15 -0.07 -0.25% 20,823
Mar 7, 2025 28.17 28.22 28.17 28.22 0.06 0.21% 2,700
Mar 6, 2025 28.19 28.25 28.15 28.16 -0.07 -0.25% 25,337
Mar 5, 2025 28.20 28.28 28.20 28.23 0.02 0.07% 5,838
Mar 4, 2025 28.25 28.30 28.20 28.21 0.03 0.11% 13,641
Mar 3, 2025 28.23 28.24 28.16 28.18 -0.01 -0.04% 9,800
Feb 28, 2025 28.33 28.33 28.12 28.19 0.02 0.07% 28,044
Feb 27, 2025 28.19 28.20 28.17 28.17 -0.01 -0.04% 6,600
Feb 26, 2025 28.11 28.19 28.11 28.18 0.04 0.14% 4,148
Feb 25, 2025 28.14 28.18 28.06 28.14 0.03 0.11% 14,400
Feb 24, 2025 28.12 28.13 28.09 28.11 -0.07 -0.25% 8,329
Feb 21, 2025 28.49 28.49 28.17 28.18 0.03 0.11% 12,500
Feb 20, 2025 28.02 28.19 27.98 28.15 0.00 0.00% 6,065
Feb 19, 2025 28.14 28.17 28.11 28.15 0.00 0.00% 9,300
Feb 18, 2025 28.07 28.16 28.07 28.15 0.17 0.61% 4,619
Feb 14, 2025 27.86 28.02 27.86 27.98 0.02 0.07% 6,900
Feb 13, 2025 27.88 27.99 27.88 27.96 -0.02 -0.07% 6,700
Feb 12, 2025 27.93 28.00 27.93 27.98 0.05 0.18% 11,100
Feb 11, 2025 27.86 27.97 27.86 27.93 -0.01 -0.04% 3,200
Feb 10, 2025 27.95 27.98 27.89 27.94 -0.01 -0.04% 6,600
Feb 7, 2025 27.95 27.96 27.87 27.95 0.02 0.07% 3,401
Feb 6, 2025 27.93 27.94 27.88 27.93 -0.04 -0.14% 10,225
Feb 5, 2025 28.01 28.01 27.92 27.97 0.04 0.14% 4,600
Feb 4, 2025 27.90 27.99 27.90 27.93 0.03 0.11% 2,943
Feb 3, 2025 27.88 27.93 27.86 27.90 -0.01 -0.04% 5,400
Jan 31, 2025 27.95 27.96 27.90 27.91 0.00 0.00% 5,318
Jan 30, 2025 27.95 27.95 27.88 27.91 -0.02 -0.07% 2,700
Jan 29, 2025 27.85 27.95 27.84 27.93 0.03 0.11% 5,007
Jan 28, 2025 27.93 27.97 27.90 27.90 -0.03 -0.11% 4,700
Jan 27, 2025 27.94 28.00 27.87 27.93 0.01 0.04% 5,205
Jan 24, 2025 27.90 27.98 27.89 27.92 0.01 0.04% 10,400
Jan 23, 2025 27.90 27.96 27.86 27.91 0.04 0.14% 11,635
Jan 22, 2025 28.04 28.04 27.84 27.87 -0.01 -0.04% 30,635
Jan 21, 2025 27.85 27.94 27.82 27.88 0.04 0.14% 5,335
Jan 17, 2025 27.84 27.92 27.80 27.84 0.01 0.04% 8,200
Jan 16, 2025 27.71 27.84 27.71 27.83 -0.03 -0.11% 3,421
Jan 15, 2025 27.77 27.90 27.77 27.86 0.08 0.29% 7,900
Jan 14, 2025 27.75 27.81 27.72 27.78 0.04 0.14% 11,800
Jan 13, 2025 27.78 27.84 27.72 27.74 -0.02 -0.07% 4,800
Jan 10, 2025 27.84 27.88 27.54 27.76 -0.03 -0.11% 50,600
Jan 8, 2025 27.74 27.79 27.74 27.79 0.07 0.25% 3,800
Jan 7, 2025 27.65 27.72 27.60 27.72 -0.02 -0.07% 42,718
Jan 6, 2025 27.67 27.74 27.64 27.74 0.13 0.47% 32,822
Jan 3, 2025 27.57 27.66 27.55 27.61 0.01 0.04% 7,500

Create Price Alert on ARB

Your price alert will notify you when the stock price is above 28.15.

Add to Watchlist