(ARB)
AMEX: ARB
· Real-Time Price · USD
28.86
0.00 (0.02%)
At close: Aug 18, 2025, 10:32 AM
ARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.83 | 28.89 | 28.82 | 28.86 | 28.86 | -0.14% | 6,500 |
| Aug 14, 2025 | 28.90 | 28.91 | 28.85 | 28.90 | 28.90 | 0.00% | 8,700 |
| Aug 13, 2025 | 28.89 | 28.93 | 28.77 | 28.90 | 28.90 | 0.28% | 19,244 |
| Aug 12, 2025 | 28.77 | 28.87 | 28.77 | 28.82 | 28.82 | 0.03% | 6,002 |
| Aug 11, 2025 | 28.83 | 28.85 | 28.74 | 28.81 | 28.81 | 0.14% | 3,229 |
| Aug 8, 2025 | 28.83 | 28.83 | 28.71 | 28.77 | 28.77 | -0.17% | 5,300 |
| Aug 7, 2025 | 28.81 | 28.82 | 28.70 | 28.82 | 28.82 | 0.14% | 6,400 |
| Aug 6, 2025 | 28.79 | 28.84 | 28.73 | 28.78 | 28.78 | 0.03% | 3,419 |
| Aug 5, 2025 | 28.79 | 28.84 | 28.71 | 28.77 | 28.77 | 0.10% | 3,600 |
| Aug 4, 2025 | 28.74 | 28.81 | 28.69 | 28.74 | 28.74 | -0.10% | 8,400 |
| Aug 1, 2025 | 28.75 | 28.82 | 28.75 | 28.77 | 28.77 | 0.00% | 2,547 |
| Jul 31, 2025 | 28.78 | 28.84 | 28.71 | 28.77 | 28.77 | 0.10% | 11,938 |
| Jul 30, 2025 | 28.76 | 28.79 | 28.69 | 28.74 | 28.74 | -0.10% | 13,401 |
| Jul 29, 2025 | 28.71 | 28.79 | 28.70 | 28.77 | 28.77 | 0.17% | 6,300 |
| Jul 28, 2025 | 28.72 | 28.79 | 28.65 | 28.72 | 28.72 | 0.00% | 4,500 |
| Jul 25, 2025 | 28.62 | 28.77 | 28.62 | 28.72 | 28.72 | 0.10% | 6,100 |
| Jul 24, 2025 | 28.64 | 28.76 | 28.64 | 28.69 | 28.69 | 0.10% | 6,302 |
| Jul 23, 2025 | 28.76 | 28.76 | 28.65 | 28.66 | 28.66 | -0.24% | 3,600 |
| Jul 22, 2025 | 28.64 | 28.75 | 28.64 | 28.73 | 28.73 | 0.00% | 125,400 |
| Jul 21, 2025 | 28.62 | 28.84 | 28.60 | 28.73 | 28.73 | 0.24% | 4,538 |