Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	ARBV				15.35				15.25	15.55
2024-05-01	Q	ARBV				15.35				15.25	15.60
2024-04-30	Q	ARBV	15.35	15.69	15.35	15.35	-0.35	2,800	8	15.25	15.69
2024-04-29	Q	ARBV				15.70				15.35	15.70
2024-04-26	Q	ARBV				15.70				15.35	15.70
2024-04-25	Q	ARBV	15.70	15.70	15.70	15.70	0.20	320	3	15.35	15.70
2024-04-24	Q	ARBV				15.50				15.29	15.70
2024-04-23	Q	ARBV				15.50				15.29	15.70
2024-04-22	Q	ARBV	15.50	15.56	15.3101	15.50	-0.25	2,212	4	15.28	16.00
2024-04-19	Q	ARBV	15.38	15.75	15.37	15.75		594	4	15.29	15.70
2024-04-18	Q	ARBV				15.75				15.38	15.75
2024-04-17	Q	ARBV				15.75				15.38	15.75
2024-04-16	Q	ARBV				15.75				15.38	15.75
2024-04-15	Q	ARBV	15.38	15.93	15.3501	15.75	-0.23	5,035	20	15.38	15.93
2024-04-12	Q	ARBV				15.98				15.38	15.69
2024-04-11	Q	ARBV				15.98				15.38	15.69
2024-04-10	Q	ARBV				15.98				15.38	15.69
2024-04-09	Q	ARBV	15.38	15.98	15.38	15.98	0.09	510	6	15.38	15.69
2024-04-08	Q	ARBV	15.50	15.89	15.50	15.89	0.03	900	9	15.38	15.98
2024-04-05	Q	ARBV	15.86	15.86	15.86	15.86		40	2	15.38	15.69
2024-04-04	Q	ARBV	15.63	15.86	15.38	15.86	-0.13	5,191	17	15.38	15.85
2024-04-03	Q	ARBV				15.99				15.63	15.87
2024-04-02	Q	ARBV				15.99				15.63	15.89
2024-04-01	Q	ARBV	15.80	15.99	15.73	15.99	0.0275	400	4	15.63	15.89
2024-03-29	Q	ARBV	15.90	15.97	15.72	15.9625	-0.0075	0	0
2024-03-28	Q	ARBV	15.90	15.97	15.72	15.9625	-0.0075	710	6	15.60	16.15
2024-03-27	Q	ARBV	15.90	15.97	15.90	15.97	-0.01	400	2	15.72	15.97
2024-03-26	Q	ARBV	15.90	15.98	15.90	15.98	-0.01	334	3	15.60	16.15
2024-03-25	Q	ARBV	15.65	15.99	15.60	15.99	-0.01	2,129	14	15.65	15.99
2024-03-22	Q	ARBV				16.00				15.50	15.90
2024-03-21	Q	ARBV				16.00				15.50	16.05
2024-03-20	Q	ARBV	16.00	16.00	16.00	16.00		40	1	15.50	16.00
2024-03-19	Q	ARBV	16.00	16.00	16.00	16.00		10	1	15.50	16.05
2024-03-18	Q	ARBV	15.60	16.00	15.60	16.00	0.10	1,120	12	15.50	16.05
2024-03-15	Q	ARBV	15.78	15.90	15.70	15.90	0.01	3,186	9	15.50	16.15
2024-03-14	Q	ARBV	15.51	15.89	15.51	15.89	-0.11	454	6	15.50	16.15
2024-03-13	Q	ARBV	16.05	16.05	15.85	16.00	0.15	428	3	15.50	16.05
2024-03-12	Q	ARBV	15.50	15.85	15.50	15.85		2,016	9	15.50	16.15
2024-03-11	Q	ARBV				15.85				15.50	16.00
2024-03-08	Q	ARBV				15.85				15.50	16.00
2024-03-07	Q	ARBV	15.90	15.90	15.50	15.85	-0.08	2,100	5	15.50	16.00
2024-03-06	Q	ARBV	15.80	16.15	15.51	15.93	-0.22	10,492	30	15.50	16.05
2024-03-05	Q	ARBV	15.80	16.15	15.80	16.15	-0.15	2,582	10	15.78	16.15
2024-03-04	Q	ARBV	16.15	16.30	16.15	16.30	0.01	2,459	16	15.80	16.25
2024-03-01	Q	ARBV				16.29				15.80	16.20
2024-02-29	Q	ARBV	15.78	16.29	15.78	16.29	0.24	2,150	12	15.80	16.25
2024-02-28	Q	ARBV	15.80	16.05	15.78	16.05	-0.04	1,905	10	15.78	16.09
2024-02-27	Q	ARBV	15.80	16.09	15.80	16.09		600	5	15.80	16.09
2024-02-26	Q	ARBV	16.09	16.09	16.09	16.09		23	1	15.80	16.09
2024-02-23	Q	ARBV	15.98	16.09	15.98	16.09	0.02	384	3	15.80	16.09
2024-02-22	Q	ARBV	15.80	16.10	15.80	16.07	-0.03	2,991	12	15.80	15.99
2024-02-21	Q	ARBV	16.10	16.10	16.10	16.10		455	4	15.80	16.10
2024-02-20	Q	ARBV	16.10	16.10	16.10	16.10		48	1	15.80	16.28
2024-02-19	Q	ARBV				16.10
2024-02-16	Q	ARBV	16.10	16.10	16.10	16.10		43	1	15.80	16.30
2024-02-15	Q	ARBV	15.95	16.14	15.91	16.10		2,639	8	15.90	16.13
2024-02-14	Q	ARBV				16.10				15.95	16.30
2024-02-13	Q	ARBV	16.10	16.10	16.10	16.10		36	1	15.95	16.30
2024-02-12	Q	ARBV	16.10	16.10	16.10	16.10		12	1	15.95	16.30
2024-02-09	Q	ARBV	16.10	16.10	16.10	16.10		12	1	15.95	16.30
2024-02-08	Q	ARBV				16.10				15.92	16.30
2024-02-07	Q	ARBV	15.95	16.10	15.95	16.10		252	2	15.95	16.20
2024-02-06	Q	ARBV	16.00	16.10	16.00	16.10	-0.15	2,345	9	15.95	16.30
2024-02-05	Q	ARBV				16.25				16.00	16.40