Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 38.22 | 1.07 | 2.88% | 37.27 | 38.41 | 37.15 | 170,453 |
| May 09 2024 | 37.15 | -1.87 | -4.79% | 38.91 | 38.98 | 36.65 | 279,621 |
| May 08 2024 | 39.02 | 0.29 | 0.75% | 39.27 | 39.71 | 38.64 | 193,108 |
| May 07 2024 | 38.73 | 0.65 | 1.71% | 38.43 | 38.87 | 38.10 | 172,482 |
| May 06 2024 | 38.08 | 0.12 | 0.32% | 38.10 | 38.39 | 37.83 | 149,993 |
| May 03 2024 | 37.96 | -0.04 | -0.11% | 38.26 | 38.28 | 37.89 | 55,536 |
| May 02 2024 | 38.00 | 0.11 | 0.29% | 37.84 | 38.13 | 37.50 | 112,018 |
| May 01 2024 | 37.89 | -0.55 | -1.43% | 38.17 | 38.235 | 37.64 | 83,814 |
| Apr 30 2024 | 38.44 | -0.09 | -0.23% | 38.76 | 38.76 | 38.24 | 101,711 |
| Apr 29 2024 | 38.53 | 0.42 | 1.10% | 38.33 | 38.75 | 38.31 | 108,026 |
| Apr 26 2024 | 38.11 | -0.40 | -1.04% | 38.10 | 38.47 | 37.645 | 82,944 |
| Apr 24 2024 | 38.51 | -0.35 | -0.90% | 39.25 | 39.57 | 38.50 | 98,662 |
| Apr 23 2024 | 38.86 | 0.30 | 0.78% | 38.72 | 38.96 | 38.45 | 75,403 |
| Apr 22 2024 | 38.56 | 0.86 | 2.28% | 38.15 | 38.78 | 38.08 | 93,739 |
| Apr 19 2024 | 37.70 | -1.06 | -2.73% | 37.87 | 38.13 | 37.28 | 139,393 |
| Apr 18 2024 | 38.76 | 0.60 | 1.57% | 38.05 | 39.39 | 38.05 | 143,116 |
| Apr 17 2024 | 38.16 | -0.02 | -0.05% | 38.09 | 38.36 | 37.74 | 167,625 |
| Apr 16 2024 | 38.18 | -1.22 | -3.10% | 38.75 | 39.13 | 37.86 | 183,446 |
| Apr 15 2024 | 39.40 | -0.33 | -0.83% | 39.21 | 39.56 | 39.14 | 215,052 |
| Apr 12 2024 | 39.73 | -0.55 | -1.37% | 40.25 | 40.40 | 39.61 | 54,342 |
| Apr 11 2024 | 40.28 | 0.67 | 1.69% | 39.06 | 40.37 | 39.05 | 142,080 |
| Apr 10 2024 | 39.61 | -0.47 | -1.17% | 40.01 | 40.28 | 39.23 | 152,296 |
| Apr 09 2024 | 40.08 | 0.74 | 1.88% | 39.42 | 40.26 | 39.23 | 119,942 |
| Apr 08 2024 | 39.34 | -0.22 | -0.56% | 39.41 | 39.70 | 37.885 | 180,400 |
| Apr 05 2024 | 39.56 | -0.79 | -1.96% | 40.21 | 40.21 | 39.40 | 171,395 |
| Apr 04 2024 | 40.35 | 0.32 | 0.80% | 40.34 | 40.46 | 39.82 | 76,710 |
| Apr 03 2024 | 40.03 | -0.87 | -2.13% | 40.70 | 40.78 | 39.785 | 168,563 |
| Apr 02 2024 | 40.90 | -0.56 | -1.35% | 41.35 | 41.35 | 40.67 | 115,104 |
| Mar 28 2024 | 41.46 | 0.26 | 0.63% | 41.66 | 41.75 | 41.18 | 107,833 |
| Mar 27 2024 | 41.20 | -0.19 | -0.46% | 41.24 | 41.50 | 40.90 | 98,756 |
| Mar 26 2024 | 41.39 | 0.30 | 0.73% | 41.01 | 41.54 | 40.69 | 86,913 |
| Mar 25 2024 | 41.09 | 0.50 | 1.23% | 40.71 | 41.29 | 40.37 | 112,987 |
| Mar 22 2024 | 40.59 | -0.57 | -1.38% | 41.28 | 41.28 | 40.39 | 68,710 |
| Mar 21 2024 | 41.16 | 0.70 | 1.73% | 40.83 | 41.38 | 40.75 | 249,152 |
| Mar 20 2024 | 40.46 | 0.01 | 0.02% | 40.41 | 40.68 | 40.17 | 168,130 |
| Mar 19 2024 | 40.45 | -0.49 | -1.20% | 40.90 | 40.99 | 39.92 | 136,614 |
| Mar 18 2024 | 40.94 | -0.01 | -0.02% | 41.00 | 41.01 | 40.01 | 92,469 |
| Mar 15 2024 | 40.95 | -0.15 | -0.36% | 40.69 | 41.03 | 40.22 | 160,380 |
| Mar 14 2024 | 41.10 | -0.64 | -1.53% | 41.77 | 41.77 | 40.94 | 90,516 |
| Mar 13 2024 | 41.74 | 0.48 | 1.16% | 41.36 | 41.82 | 41.27 | 57,032 |
| Mar 12 2024 | 41.26 | 0.63 | 1.55% | 40.83 | 41.46 | 40.76 | 75,050 |
| Mar 11 2024 | 40.63 | -0.97 | -2.33% | 41.42 | 41.42 | 40.62 | 89,732 |
| Mar 07 2024 | 41.60 | -0.02 | -0.05% | 41.33 | 41.82 | 41.23 | 168,749 |
| Mar 06 2024 | 41.62 | 1.30 | 3.22% | 40.60 | 41.67 | 40.59 | 181,558 |
| Mar 05 2024 | 40.32 | -0.35 | -0.86% | 40.32 | 40.52 | 39.65 | 238,896 |
| Mar 04 2024 | 40.67 | -0.58 | -1.41% | 40.46 | 41.23 | 40.03 | 268,012 |
| Mar 03 2024 | 41.25 | -0.16 | -0.39% | 41.17 | 41.47 | 41.00 | 166,641 |
| Feb 29 2024 | 41.41 | 0.16 | 0.39% | 41.64 | 41.83 | 40.78 | 238,041 |
| Feb 28 2024 | 41.25 | 0.59 | 1.45% | 40.97 | 41.63 | 40.52 | 357,889 |
| Feb 27 2024 | 40.66 | 0.83 | 2.08% | 39.97 | 40.85 | 39.34 | 255,798 |
| Feb 26 2024 | 39.83 | -0.06 | -0.15% | 40.00 | 40.32 | 39.305 | 309,457 |
| Feb 25 2024 | 39.89 | -0.24 | -0.60% | 40.20 | 40.50 | 39.61 | 187,504 |
| Feb 22 2024 | 40.13 | 0.52 | 1.31% | 39.50 | 40.27 | 39.46 | 188,451 |
| Feb 21 2024 | 39.61 | 0.36 | 0.92% | 40.11 | 40.12 | 39.17 | 213,901 |
| Feb 20 2024 | 39.25 | -0.05 | -0.13% | 38.96 | 39.525 | 37.98 | 347,438 |
| Feb 19 2024 | 39.30 | 3.60 | 10.08% | 36.50 | 40.43 | 36.50 | 434,076 |
| Feb 18 2024 | 35.70 | -0.19 | -0.53% | 36.29 | 36.44 | 35.59 | 96,655 |
| Feb 15 2024 | 35.89 | -0.25 | -0.69% | 36.53 | 36.85 | 35.84 | 99,935 |
| Feb 14 2024 | 36.14 | 0.72 | 2.03% | 36.01 | 36.84 | 36.01 | 111,420 |
| Feb 13 2024 | 35.42 | -0.81 | -2.24% | 35.44 | 35.49 | 34.46 | 163,835 |
| Feb 12 2024 | 36.23 | 0.04 | 0.11% | 36.10 | 36.31 | 36.00 | 163,174 |
| Feb 11 2024 | 36.19 | 0.42 | 1.17% | 35.99 | 36.35 | 35.57 | 68,720 |
| Feb 08 2024 | 35.77 | 0.20 | 0.55% | 35.67 | 35.895 | 35.33 | 51,921 |
