ARBOR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	37.20	37.30	36.55	36.65	36.65	-1.08%	281,958
Jan 20, 2026	37.45	37.80	37.00	37.05	37.05	-0.27%	170,881
Jan 19, 2026	37.70	37.70	36.90	37.15	37.15	-0.67%	313,986
Jan 16, 2026	37.25	37.75	37.05	37.40	37.40	0.40%	216,278
Jan 15, 2026	37.15	38.35	36.80	37.25	37.25	1.50%	263,497
Jan 14, 2026	35.45	37.00	35.40	36.70	36.70	3.38%	216,860
Jan 13, 2026	36.00	36.25	35.25	35.50	35.50	-1.53%	392,558
Jan 12, 2026	36.15	36.55	36.05	36.05	36.05	-0.14%	235,499
Jan 9, 2026	36.45	36.45	35.65	36.10	36.10	-0.82%	279,452
Jan 8, 2026	37.75	37.75	36.35	36.40	36.40	-1.49%	215,641
Jan 7, 2026	36.80	37.00	36.40	36.95	36.95	0.54%	199,650
Jan 6, 2026	36.70	37.45	36.70	36.75	36.75	0.14%	161,468
Jan 5, 2026	37.80	37.90	36.65	36.70	36.70	-2.78%	433,563
Jan 2, 2026	37.75	38.20	37.65	37.75	37.75	-	135,092
Dec 31, 2025	38.10	38.50	37.75	37.75	37.75	-1.82%	142,729
Dec 30, 2025	37.60	38.60	37.20	38.45	38.45	1.85%	187,717
Dec 29, 2025	37.45	38.20	37.45	37.75	37.75	1.34%	155,143
Dec 26, 2025	37.80	37.95	37.00	37.25	37.25	-0.80%	235,079
Dec 24, 2025	38.15	38.15	37.50	37.55	37.55	-0.79%	156,800
Dec 23, 2025	38.10	38.40	37.85	37.85	37.85	-0.66%	83,628
Dec 22, 2025	38.10	38.20	37.75	38.10	38.10	0.66%	125,520
Dec 19, 2025	38.05	38.10	37.85	37.85	37.85	0.26%	55,016
Dec 18, 2025	38.70	38.70	37.60	37.75	37.75	-1.18%	115,927
Dec 17, 2025	39.20	39.20	38.10	38.20	38.20	-0.13%	139,327
Dec 16, 2025	38.90	38.90	38.05	38.25	38.25	-1.54%	74,759
Dec 15, 2025	38.40	39.30	38.35	38.85	38.85	0.26%	60,242
Dec 12, 2025	38.90	39.50	38.65	38.75	38.75	0.91%	106,578
Dec 11, 2025	39.75	40.00	38.35	38.40	38.40	-0.13%	163,955
Dec 10, 2025	38.20	38.95	38.20	38.45	38.45	0.79%	68,013
Dec 9, 2025	38.40	38.50	38.15	38.15	38.15	-0.65%	92,331
Dec 8, 2025	38.25	38.60	38.05	38.40	38.40	-0.78%	96,777
Dec 5, 2025	38.85	39.10	38.45	38.70	38.70	-0.13%	76,991
Dec 4, 2025	39.50	40.40	38.75	38.75	38.75	-1.40%	103,188
Dec 3, 2025	38.45	39.65	38.45	39.30	39.30	2.88%	154,899
Dec 2, 2025	37.80	38.30	37.80	38.20	38.20	0.92%	87,873
Dec 1, 2025	38.45	38.50	37.80	37.85	37.85	-1.56%	122,644
Nov 28, 2025	38.55	38.80	38.20	38.45	38.45	0.39%	138,815
Nov 27, 2025	39.00	39.00	38.00	38.30	38.30	-1.16%	95,925
Nov 26, 2025	38.75	39.45	38.65	38.75	38.75	1.17%	157,478
Nov 25, 2025	37.70	38.75	37.60	38.30	38.30	3.23%	272,334
Nov 24, 2025	37.00	37.70	37.00	37.10	37.10	0.68%	105,320
Nov 21, 2025	37.90	37.90	36.80	36.85	36.85	-3.03%	340,278
Nov 20, 2025	38.45	39.00	38.00	38.00	38.00	0.80%	146,822
Nov 19, 2025	37.80	38.45	37.60	37.70	37.70	-0.79%	251,755
Nov 18, 2025	37.70	39.15	37.70	38.00	38.00	-0.52%	382,557
Nov 17, 2025	39.20	39.20	37.60	38.20	38.20	-4.62%	827,095
Nov 14, 2025	39.85	40.70	39.85	40.05	40.05	-1.96%	130,382
Nov 13, 2025	41.30	41.30	40.75	40.85	40.85	-0.85%	116,733
Nov 12, 2025	40.65	41.50	40.65	41.20	41.20	1.98%	140,778
Nov 11, 2025	41.00	41.20	40.05	40.40	40.40	2.02%	231,726