Register to chat with like-minded investors on our interactive forums.
ARB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 26.21 | -0.01 | -0.04% | 26.14 | 26.25 | 26.14 | 5,600 |
| Apr 29 2024 | 26.22 | -0.13 | -0.49% | 26.18 | 26.22 | 26.18 | 2,000 |
| Apr 26 2024 | 26.35 | 0.00 | 0.00% | 26.35 | 26.35 | 26.35 | 0 |
| Apr 25 2024 | 26.35 | 0.29 | 1.11% | 26.06 | 26.35 | 26.06 | 400 |
| Apr 24 2024 | 26.06 | -0.21 | -0.80% | 26.08 | 26.25 | 26.06 | 1,300 |
| Apr 23 2024 | 26.27 | -0.01 | -0.04% | 26.27 | 26.27 | 26.27 | 0 |
| Apr 22 2024 | 26.28 | 0.15 | 0.57% | 26.11 | 26.28 | 26.11 | 1,000 |
| Apr 19 2024 | 26.13 | -0.14 | -0.53% | 26.13 | 26.13 | 26.13 | 218 |
| Apr 18 2024 | 26.27 | -0.03 | -0.11% | 26.27 | 26.27 | 26.27 | 0 |
| Apr 17 2024 | 26.30 | 0.10 | 0.38% | 26.11 | 26.30 | 26.11 | 400 |
| Apr 16 2024 | 26.20 | 0.06 | 0.23% | 26.08 | 26.20 | 26.08 | 1,257 |
| Apr 15 2024 | 26.14 | -0.07 | -0.27% | 26.14 | 26.14 | 26.14 | 0 |
| Apr 12 2024 | 26.21 | -0.02 | -0.08% | 26.10 | 26.21 | 26.10 | 1,006 |
| Apr 11 2024 | 26.23 | 0.01 | 0.04% | 26.24 | 26.25 | 26.19 | 4,240 |
| Apr 10 2024 | 26.22 | -0.08 | -0.30% | 26.20 | 26.25 | 26.10 | 13,700 |
| Apr 09 2024 | 26.30 | 0.00 | 0.00% | 26.30 | 26.30 | 26.30 | 0 |
| Apr 08 2024 | 26.30 | 0.10 | 0.38% | 26.20 | 26.30 | 26.20 | 500 |
| Apr 05 2024 | 26.20 | -0.02 | -0.08% | 26.20 | 26.20 | 26.20 | 1,812 |
| Apr 04 2024 | 26.22 | -0.06 | -0.23% | 26.22 | 26.35 | 26.22 | 1,600 |
| Apr 03 2024 | 26.28 | -0.16 | -0.61% | 26.40 | 26.40 | 26.28 | 333 |
| Apr 02 2024 | 26.44 | 0.06 | 0.23% | 26.20 | 26.44 | 26.20 | 600 |
| Apr 01 2024 | 26.38 | -0.02 | -0.08% | 26.35 | 26.38 | 26.30 | 1,501 |
| Mar 28 2024 | 26.40 | 0.02 | 0.08% | 26.30 | 26.40 | 26.30 | 3,773 |
| Mar 27 2024 | 26.38 | -0.18 | -0.68% | 26.30 | 26.40 | 26.30 | 910 |
| Mar 26 2024 | 26.56 | 0.00 | 0.00% | 26.56 | 26.56 | 26.56 | 82 |
| Mar 25 2024 | 26.56 | 0.06 | 0.23% | 26.50 | 26.56 | 26.44 | 1,479 |
| Mar 22 2024 | 26.50 | -0.05 | -0.19% | 26.50 | 26.50 | 26.50 | 200 |
| Mar 21 2024 | 26.55 | -0.03 | -0.11% | 26.50 | 26.55 | 26.50 | 800 |
| Mar 20 2024 | 26.58 | 0.03 | 0.11% | 26.34 | 26.58 | 26.34 | 6,650 |
| Mar 19 2024 | 26.55 | 0.06 | 0.23% | 26.40 | 26.55 | 26.40 | 2,000 |
| Mar 18 2024 | 26.49 | 0.03 | 0.11% | 26.49 | 26.49 | 26.49 | 0 |
| Mar 15 2024 | 26.46 | 0.04 | 0.15% | 26.45 | 26.46 | 26.40 | 621 |
| Mar 14 2024 | 26.42 | -0.06 | -0.23% | 26.48 | 26.50 | 26.40 | 2,400 |
| Mar 13 2024 | 26.48 | 0.10 | 0.38% | 26.45 | 26.48 | 26.45 | 400 |
| Mar 12 2024 | 26.38 | -0.03 | -0.11% | 26.22 | 26.46 | 26.22 | 1,000 |
| Mar 11 2024 | 26.41 | 0.02 | 0.08% | 26.41 | 26.41 | 26.41 | 0 |
| Mar 08 2024 | 26.39 | 0.02 | 0.08% | 26.41 | 26.42 | 26.39 | 1,366 |
| Mar 07 2024 | 26.37 | -0.08 | -0.30% | 26.37 | 26.37 | 26.37 | 0 |
| Mar 06 2024 | 26.45 | -0.01 | -0.04% | 26.41 | 26.45 | 26.41 | 200 |
| Mar 05 2024 | 26.46 | 0.04 | 0.15% | 26.12 | 26.46 | 26.05 | 7,576 |
| Mar 04 2024 | 26.42 | -0.01 | -0.04% | 26.42 | 26.42 | 26.42 | 29 |
| Mar 01 2024 | 26.43 | 0.27 | 1.03% | 26.43 | 26.43 | 26.43 | 0 |
| Feb 29 2024 | 26.16 | -0.07 | -0.27% | 26.25 | 26.25 | 26.16 | 1,600 |
| Feb 28 2024 | 26.23 | 0.05 | 0.19% | 26.11 | 26.23 | 26.11 | 2,950 |
| Feb 27 2024 | 26.18 | -0.09 | -0.34% | 26.26 | 26.26 | 26.18 | 1,100 |
| Feb 26 2024 | 26.27 | 0.14 | 0.54% | 26.48 | 26.48 | 26.26 | 7,800 |
| Feb 23 2024 | 26.13 | -0.04 | -0.15% | 26.10 | 26.13 | 26.05 | 2,700 |
| Feb 22 2024 | 26.17 | 0.01 | 0.04% | 26.10 | 26.17 | 26.10 | 1,500 |
| Feb 21 2024 | 26.16 | 0.10 | 0.38% | 26.16 | 26.16 | 26.16 | 0 |
| Feb 20 2024 | 26.06 | 0.03 | 0.12% | 26.06 | 26.06 | 26.06 | 100 |
| Feb 16 2024 | 26.03 | 0.04 | 0.15% | 26.08 | 26.08 | 26.00 | 395 |
| Feb 15 2024 | 25.99 | -0.03 | -0.12% | 26.13 | 26.13 | 25.99 | 7,000 |
| Feb 14 2024 | 26.02 | 0.02 | 0.08% | 26.10 | 26.10 | 26.02 | 300 |
| Feb 13 2024 | 26.00 | 0.02 | 0.08% | 25.95 | 26.00 | 25.95 | 2,446 |
| Feb 12 2024 | 25.98 | 0.01 | 0.04% | 26.05 | 26.05 | 25.95 | 601 |
| Feb 09 2024 | 25.97 | -0.03 | -0.12% | 25.95 | 25.97 | 25.95 | 2,423 |
| Feb 08 2024 | 26.00 | 0.09 | 0.35% | 25.90 | 26.00 | 25.90 | 200 |
| Feb 07 2024 | 25.91 | -0.01 | -0.04% | 25.94 | 25.96 | 25.91 | 900 |
| Feb 06 2024 | 25.92 | 0.00 | 0.00% | 25.92 | 25.92 | 25.92 | 10 |
| Feb 05 2024 | 25.92 | 0.02 | 0.08% | 25.92 | 25.92 | 25.90 | 8,800 |
| Feb 02 2024 | 25.90 | 0.00 | 0.00% | 25.90 | 25.94 | 25.90 | 900 |
| Feb 01 2024 | 25.90 | 0.05 | 0.19% | 25.85 | 25.90 | 25.85 | 1,652 |
