Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	X	ARB	26.83	26.89	26.78	26.8139	0.0188	9,636	12	22.15	31.85
2024-05-06	X	ARB	26.87	26.9023	26.75	26.7912	0.025	3,599	22	22.18	31.90
2024-05-03	X	ARB	26.73	26.8599	26.6937	26.76	0.12	179,965	517	22.18	31.91
2024-05-02	X	ARB	26.72	26.75	26.65	26.65	-0.02	7,645	40	13.53	40.02
2024-05-01	X	ARB	26.65	26.685	26.63	26.685	0.0012	2,278	14	22.02	31.68
2024-04-30	X	ARB	26.6857	26.75	26.65	26.6822	-0.09	12,263	23	13.36	40.08
2024-04-29	X	ARB	26.738	26.78	26.6801	26.78	0.024	2,409	12	22.09	31.79
2024-04-26	X	ARB	26.6311	26.7165	26.6311	26.7165	-0.0539	3,581	16	22.02	31.68
2024-04-25	X	ARB	26.65	26.73	26.65	26.685	0.0251	5,747	20	22.08	31.76
2024-04-24	X	ARB	26.65	26.67	26.63	26.67	-0.0295	1,304	13	22.04	31.83
2024-04-23	X	ARB	26.70	26.7899	26.67	26.69	-0.0476	9,479	22	22.09	31.92
2024-04-22	X	ARB	26.755	26.7676	26.74	26.7676	0.05	1,521	139	22.01	31.95
2024-04-19	X	ARB	26.7995	26.7995	26.69	26.69	-0.01	3,278	69	22.09	31.77
2024-04-18	X	ARB	26.76	26.8151	26.69	26.70	-0.03	4,914	327	22.16	31.88
2024-04-17	X	ARB	26.7501	26.82	26.73	26.73	-0.0534	3,898	638	22.12	31.82
2024-04-16	X	ARB	26.79	26.88	26.75	26.7834	0.06	214,802	128	22.16	31.88
2024-04-15	X	ARB	26.89	26.8912	26.77	26.80	-0.10	38,235	93	22.18	31.92
2024-04-12	X	ARB	26.9608	27.00	26.88	26.90	-0.1601	8,924	90	22.33	32.11
2024-04-11	X	ARB	27.02	27.12	27.01	27.12	-0.0698	13,314	22	22.28	32.21
2024-04-10	X	ARB	27.0755	27.12	27.04	27.12	-0.0134	13,410	46	22.40	32.22
2024-04-09	X	ARB	27.07	27.14	27.07	27.1184	0.0358	3,070	22	22.38	32.20
2024-04-08	X	ARB	27.105	27.105	27.0842	27.0842	0.0217	792	17	22.41	32.23
2024-04-05	X	ARB	27.0873	27.1255	27.061	27.0783	0.0301	3,224	30	22.40	32.36
2024-04-04	X	ARB	27.1801	27.1884	27.0549	27.0549	-0.165	3,587	33	22.47	32.33
2024-04-03	X	ARB	27.18	27.24	27.18	27.23	0.082	163,026	91	22.84	27.78
2024-04-02	X	ARB	27.18	27.18	27.14	27.158	-0.05	545	13	13.59	40.75
2024-04-01	X	ARB	27.06	27.22	27.06	27.19	-0.0387	2,811	35	22.49	32.35
2024-03-29	X	ARB	27.09	27.18	27.09	27.18	0.0107	0	0	26.64	32.26
2024-03-28	X	ARB	27.09	27.18	27.09	27.18	0.0107	7,980	33	26.64	32.26
2024-03-27	X	ARB	27.144	27.1893	27.1201	27.1692	0.0271	8,245	34	22.46	32.31
2024-03-26	X	ARB	27.18	27.18	27.10	27.14	-0.0058	3,771	23	20.14	40.71
2024-03-25	X	ARB	27.125	27.15	27.09	27.1408	0.0305	1,580	21	22.40	32.36
2024-03-22	X	ARB	27.13	27.13	27.06	27.0905	0.0881	3,420	27	22.39	32.35
2024-03-21	X	ARB	27.12	27.12	26.972	26.972	-0.1337	8,548	36	22.34	32.13
2024-03-20	X	ARB	27.10	27.14	27.03	27.1093	0.045	8,566	31	22.37	32.19
2024-03-19	X	ARB	27.0736	27.0899	27.03	27.065	0.0452	3,758	23	22.36	32.15
2024-03-18	X	ARB	26.97	27.07	26.874	27.0447	0.0267	19,138	31	22.29	32.20
2024-03-15	X	ARB	27.05	27.05	26.96	27.0076	0.0326	4,803	32	24.30	32.25
2024-03-14	X	ARB	26.9909	26.9909	26.9525	26.9525	-0.0148	539	13	20.14	40.45
2024-03-13	X	ARB	27.15	27.15	27.0057	27.0057	-0.0502	98,129	109	22.45	32.30
2024-03-12	X	ARB	27.01	27.12	27.01	27.1002	0.039	3,169	28	24.38	32.22
2024-03-11	X	ARB	27.1071	27.1284	27.05	27.081	0.0094	5,771	31	25.02	32.23
2024-03-08	X	ARB	27.0608	27.085	26.97	27.0806	-0.0664	8,176	32	26.39	40.65
2024-03-07	X	ARB	27.10	27.12	27.10	27.1064	0.0349	25,571	72	22.41	32.37
2024-03-06	X	ARB	27.1094	27.1094	27.05	27.0651	0.0168	4,453	38	22.37	32.19
2024-03-05	X	ARB	27.13	27.13	26.96	27.0432	-0.05	10,410	34	22.18	32.20
2024-03-04	X	ARB	27.055	27.1087	27.055	27.09	0.05	6,706	41	22.38	32.20
2024-03-01	X	ARB	27.025	27.095	27.02	27.0604	0.1304	14,670	34	22.35	32.14
2024-02-29	X	ARB	26.92	27.17	26.875	26.93	0.0427	143,365	57	22.26	31.91
2024-02-28	X	ARB	26.87	26.87	26.84	26.87	0.015	8,957	23	22.20	31.94
2024-02-27	X	ARB	26.87	26.87	26.84	26.84	0.0048	1,887	19	22.21	31.95
2024-02-26	X	ARB	26.81	26.90	26.81	26.8424	0.0568	5,684	34	22.19	32.05
2024-02-23	X	ARB	26.7767	26.87	26.7767	26.8331	0.035	3,949	23	22.07	31.71
2024-02-22	X	ARB	26.75	26.81	26.75	26.805	0.015	5,708	29	23.86	31.89
2024-02-21	X	ARB	26.95	26.95	26.738	26.79	0.028	103,613	67	21.99	31.93
2024-02-20	X	ARB	26.70	26.81	26.70	26.71	-0.01	5,824	39	22.13	31.83
2024-02-19	X	ARB	26.72	26.895	26.72	26.76	0.008	0	0	23.60	32.06
2024-02-16	X	ARB	26.72	26.895	26.72	26.76	0.008	57,789	98	23.60	32.06
2024-02-15	X	ARB	26.95	26.95	26.76	26.812	0.0518	4,485	30	23.74	31.88
2024-02-14	X	ARB	26.74	26.7782	26.72	26.7782	0.0396	7,177	17	22.03	31.98
2024-02-13	X	ARB	26.6659	26.80	26.66	26.73	-0.047	79,999	48	22.13	29.04
2024-02-12	X	ARB	26.75	26.81	26.75	26.774	0.0107	39,301	95	22.16	29.10
2024-02-09	X	ARB	26.59	26.77	26.59	26.7593	0.048	23,471	44	22.12	31.82