Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	X	ARB	29.03	29.10	29.02	29.10	0.0435	9,679	68	22.87	43.62
2026-02-05	X	ARB	28.94	29.07	28.94	29.0285	0.0196	14,495	103	26.28	43.38
2026-02-04	X	ARB	28.84	29.09	28.84	29.0412	0.0254	9,352	67	26.00	43.22
2026-02-03	X	ARB	28.95	29.08	28.94	28.94	-0.053	65,488	76	26.29	43.51
2026-02-02	X	ARB	29.08	29.08	29.03	29.07	-0.002	5,494	57	26.00	43.57
2026-01-30	X	ARB	28.88	29.06	28.88	29.05	0.005	8,442	77	27.00	43.56
2026-01-29	X	ARB	29.015	29.06	28.99	29.06	-0.019	7,780	44	25.00	43.59
2026-01-28	X	ARB	29.09	29.09	29.01	29.064	0.039	16,068	57	26.34	43.14
2026-01-27	X	ARB	29.07	29.07	29.00	29.05	-0.02	8,713	49	26.33	43.45
2026-01-26	X	ARB	28.95	29.09	28.95	29.045	-0.0349	20,841	65	27.00	43.50
2026-01-23	X	ARB	29.035	29.12	29.02	29.07	0.0323	11,479	73	26.37	43.59
2026-01-22	X	ARB	29.049	29.07	29.0131	29.06	-0.0323	6,369	40	14.53	43.59
2026-01-21	X	ARB	29.0884	29.09	29.03	29.07	0.0749	8,044	67	14.52	43.54
2026-01-20	X	ARB	29.03	29.06	28.9801	29.0052	-0.04	4,170	55	24.00	30.78
2026-01-19	X	ARB	29.06	29.14	29.00	29.05	0.02	0	0	26.00	43.57
2026-01-16	X	ARB	29.06	29.14	29.00	29.05	0.02	13,311	85	26.00	43.57
2026-01-15	X	ARB	29.038	29.06	29.019	29.05	0.0046	5,824	48	14.52	43.56
2026-01-14	X	ARB	29.06	29.06	28.9881	29.04	0.0004	3,306	45	26.00	43.54
2026-01-13	X	ARB	28.98	29.03	28.9432	29.03	-0.01	12,260	59	14.50	43.50
2026-01-12	X	ARB	29.00	29.04	28.96	29.02		10,960	64	26.24	43.51
2026-01-09	X	ARB	28.95	29.09	28.95	29.03	-0.0044	4,051	43	26.37	43.54
2026-01-08	X	ARB	28.98	29.04	28.971	29.04	0.0344	12,823	64	26.37	43.56
2026-01-07	X	ARB	28.93	29.06	28.9185	29.06	-0.12	9,368	58	26.37	43.57
2026-01-06	X	ARB	29.12	29.13	28.93	29.06	0.12	29,689	121	26.37	43.44
2026-01-05	X	ARB	29.00	29.02	28.9508	29.02	0.02	23,813	62	24.00	43.47
2026-01-02	X	ARB	28.9785	29.02	28.974	28.9809	-0.0999	3,385	53	24.00	43.51
2026-01-01	X	ARB	28.91	29.08	28.91	29.07	0.0769	0	0	14.47	43.02
2025-12-31	X	ARB	28.91	29.08	28.91	29.07	0.0769	5,352	47	14.47	43.02
2025-12-30	X	ARB	28.96	29.02	28.92	28.92	-0.012	7,100	55	26.00	43.50
2025-12-29	X	ARB	29.18	29.18	28.95	29.01	0.02	7,220	57	14.50	30.78
2025-12-26	X	ARB	29.05	29.07	28.9616	29.00	-0.06	38,179	80	28.53	43.50
2025-12-25	X	ARB	28.81	29.08	28.81	29.08	0.105	0	0	13.15	47.74
2025-12-24	X	ARB	28.81	29.08	28.81	29.08	0.105	60,649	86	13.15	47.74
2025-12-23	X	ARB	28.95	29.029	28.9401	29.0049	-0.01	7,223	68	26.00	43.53
2025-12-22	X	ARB	29.00	29.03	28.938	29.03	-0.05	14,519	86	14.51	43.51
2025-12-19	X	ARB	28.83	29.01	28.83	29.01	0.057	5,553	76	28.95	29.04
2025-12-18	X	ARB	29.03	29.04	28.95	28.953	-0.03127	7,423	49	28.94	28.99
2025-12-17	X	ARB	29.075	29.1199	29.0727	29.11	-0.023	2,710	48	29.03	29.14
2025-12-16	X	ARB	29.18	29.18	29.129	29.133	-0.006	2,985	49	29.07	29.28
2025-12-15	X	ARB	29.135	29.16	29.10	29.16	-0.024	4,748	54	28.53	43.72
2025-12-12	X	ARB	29.17	29.17	29.07	29.163		5,713	45	28.53	43.74
2025-12-11	X	ARB	29.10	29.18	29.10	29.163	0.0493	6,410	52	28.53	43.66
2025-12-10	X	ARB	29.051	29.12	29.0505	29.1067	0.1037	12,111	43	28.53	43.62
2025-12-09	X	ARB	28.91	29.0999	28.91	29.045	-0.01	15,151	59	28.53	43.53
2025-12-08	X	ARB	28.93	29.06	28.93	29.02	-0.0399	5,268	45	14.52	43.54
2025-12-05	X	ARB	29.0667	29.09	29.03	29.05	0.003	8,054	52	28.53	30.78
2025-12-04	X	ARB	28.54	29.07	28.50	29.045	0.0269	4,729	55	28.53	31.18
2025-12-03	X	ARB	28.93	29.08	28.93	29.03	-0.0249	18,335	53	28.53	31.18
2025-12-02	X	ARB	28.992	29.0549	28.992	29.03	0.0296	3,768	54	27.00	31.18
2025-12-01	X	ARB	28.98	29.07	28.98	29.04	-0.0747	5,449	52	24.00	31.18
2025-11-28	X	ARB	28.995	29.10	28.995	29.005	0.045	3,535	31	28.53	43.59
2025-11-27	X	ARB	28.9801	29.09	28.98	29.06	0.0051	0	0	28.53	31.18
2025-11-26	X	ARB	28.9801	29.09	28.98	29.06	0.0051	13,338	56	28.53	31.18
2025-11-25	X	ARB	29.005	29.05	29.005	29.015	0.0692	3,014	46	28.53	31.18
2025-11-24	X	ARB	28.9899	28.9899	28.90	28.98	-0.0393	5,374	46	28.53	43.45
2025-11-21	X	ARB	28.97	29.03	28.96	29.003	0.102	7,463	50	28.53	31.18
2025-11-20	X	ARB	28.9532	28.9599	28.91	28.9304	-0.0819	4,106	50	28.53	31.18
2025-11-19	X	ARB	29.00	29.02	28.93	28.9783	0.0419	6,181	34	28.41	43.42
2025-11-18	X	ARB	28.9224	28.99	28.9174	28.9459	0.018	17,057	78	28.41	43.40
2025-11-17	X	ARB	29.00	29.00	28.9101	28.9381	-0.0399	9,792	64	28.41	43.43
2025-11-14	X	ARB	28.85	28.989	28.85	28.958		1,686	81	28.41	43.44
2025-11-13	X	ARB	28.93	28.99	28.93	28.9601	-0.0252	6,505	43	28.41	43.45
2025-11-12	X	ARB	29.0645	29.0645	28.96	28.9952	-0.0164	3,706	43	28.41	43.53
2025-11-11	X	ARB	29.005	29.0273	28.9689	29.0273	-0.0272	8,806	59	28.41	43.48
2025-11-10	X	ARB	28.91	29.0699	28.91	29.0594	0.0793	3,971	52	28.41	43.48