(ARB)

AI Score

Unlock

28.10

-0.01 (-0.04%)

At close: Apr 14, 2025, 3:54 PM

28.11

0.04%

After-hours: Apr 14, 2025, 04:07 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	28.14	28.09	28.19	28.19	28.02	28.02	28.11	28.11	0.00%	6,914
Apr 11, 2025	28.04	28.04	28.11	28.11	27.91	27.91	28.11	28.11	0.32%	10,500
Apr 10, 2025	27.89	27.89	28.02	28.02	27.85	27.85	28.02	28.02	0.25%	10,700
Apr 9, 2025	27.93	27.93	28.16	28.16	27.85	27.85	27.95	27.95	0.04%	11,100
Apr 8, 2025	27.92	27.92	27.99	27.99	27.76	27.76	27.94	27.94	0.14%	19,040
Apr 7, 2025	27.93	27.93	28.00	28.00	27.77	27.77	27.90	27.90	0.07%	20,800
Apr 4, 2025	28.07	28.07	28.08	28.08	27.88	27.88	27.88	27.88	-1.03%	22,843
Apr 3, 2025	28.17	28.17	28.25	28.25	28.16	28.16	28.17	28.17	-0.18%	27,388
Apr 2, 2025	28.24	28.24	28.28	28.28	28.21	28.21	28.22	28.22	0.14%	2,934
Apr 1, 2025	28.13	28.13	28.23	28.23	28.10	28.10	28.18	28.18	-0.21%	13,900
Mar 31, 2025	28.25	28.25	28.26	28.26	28.24	28.24	28.24	28.24	0.18%	4,100
Mar 28, 2025	28.17	28.17	28.22	28.22	28.13	28.13	28.19	28.19	0.11%	10,833
Mar 27, 2025	28.18	28.18	28.19	28.19	28.12	28.12	28.16	28.16	0.18%	12,400
Mar 26, 2025	28.19	28.19	28.19	28.19	28.11	28.11	28.11	28.11	-0.07%	8,000
Mar 25, 2025	28.26	28.26	28.26	28.26	28.12	28.12	28.13	28.13	-0.07%	11,410
Mar 24, 2025	28.17	28.17	28.17	28.17	28.13	28.13	28.15	28.15	0.00%	4,724
Mar 21, 2025	28.14	28.14	28.17	28.17	28.08	28.08	28.15	28.15	0.00%	6,407
Mar 20, 2025	28.18	28.18	28.18	28.18	28.13	28.13	28.15	28.15	0.11%	7,309
Mar 19, 2025	28.18	28.18	28.18	28.18	28.12	28.12	28.12	28.12	-0.21%	1,900
Mar 18, 2025	28.16	28.16	28.19	28.19	28.15	28.15	28.18	28.18	0.32%	14,000
Mar 17, 2025	28.19	28.19	28.21	28.21	28.09	28.09	28.09	28.09	-0.18%	4,900
Mar 14, 2025	28.18	28.18	28.18	28.18	28.12	28.12	28.14	28.14	0.00%	9,000
Mar 13, 2025	28.15	28.15	28.16	28.16	28.11	28.11	28.14	28.14	0.14%	11,724
Mar 12, 2025	28.04	28.04	28.13	28.13	28.04	28.04	28.10	28.10	-0.04%	6,422
Mar 11, 2025	28.06	28.06	28.18	28.18	28.06	28.06	28.11	28.11	-0.14%	15,200
Mar 10, 2025	28.34	28.34	28.34	28.34	28.14	28.14	28.15	28.15	-0.25%	20,823
Mar 7, 2025	28.17	28.17	28.22	28.22	28.17	28.17	28.22	28.22	0.21%	2,700
Mar 6, 2025	28.19	28.19	28.25	28.25	28.15	28.15	28.16	28.16	-0.25%	25,337
Mar 5, 2025	28.20	28.20	28.28	28.28	28.20	28.20	28.23	28.23	0.07%	5,838
Mar 4, 2025	28.25	28.25	28.30	28.30	28.20	28.20	28.21	28.21	0.11%	13,641
Mar 3, 2025	28.23	28.23	28.24	28.24	28.16	28.16	28.18	28.18	-0.04%	9,800
Feb 28, 2025	28.33	28.33	28.33	28.33	28.12	28.12	28.19	28.19	0.07%	28,044
Feb 27, 2025	28.19	28.19	28.20	28.20	28.17	28.17	28.17	28.17	-0.04%	6,600
Feb 26, 2025	28.11	28.11	28.19	28.19	28.11	28.11	28.18	28.18	0.14%	4,148
Feb 25, 2025	28.14	28.14	28.18	28.18	28.06	28.06	28.14	28.14	0.11%	14,400
Feb 24, 2025	28.12	28.12	28.13	28.13	28.09	28.09	28.11	28.11	-0.25%	8,329
Feb 21, 2025	28.49	28.49	28.49	28.49	28.17	28.17	28.18	28.18	0.11%	12,500
Feb 20, 2025	28.02	28.02	28.19	28.19	27.98	27.98	28.15	28.15	0.00%	6,065
Feb 19, 2025	28.14	28.14	28.17	28.17	28.11	28.11	28.15	28.15	0.00%	9,300
Feb 18, 2025	28.07	28.07	28.16	28.16	28.07	28.07	28.15	28.15	0.61%	4,619
Feb 14, 2025	27.86	27.86	28.02	28.02	27.86	27.86	27.98	27.98	0.07%	6,900
Feb 13, 2025	27.88	27.88	27.99	27.99	27.88	27.88	27.96	27.96	-0.07%	6,700
Feb 12, 2025	27.93	27.93	28.00	28.00	27.93	27.93	27.98	27.98	0.18%	11,100
Feb 11, 2025	27.86	27.86	27.97	27.97	27.86	27.86	27.93	27.93	-0.04%	3,200
Feb 10, 2025	27.95	27.95	27.98	27.98	27.89	27.89	27.94	27.94	-0.04%	6,600
Feb 7, 2025	27.95	27.95	27.96	27.96	27.87	27.87	27.95	27.95	0.07%	3,401
Feb 6, 2025	27.93	27.93	27.94	27.94	27.88	27.88	27.93	27.93	-0.14%	10,225
Feb 5, 2025	28.01	28.01	28.01	28.01	27.92	27.92	27.97	27.97	0.14%	4,600
Feb 4, 2025	27.90	27.90	27.99	27.99	27.90	27.90	27.93	27.93	0.11%	2,943
Feb 3, 2025	27.88	27.88	27.93	27.93	27.86	27.86	27.90	27.90	-0.04%	5,400