ARBOR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	39.60	39.70	39.25	39.60	39.60	-0.50%	117,370
Nov 7, 2025	39.85	40.00	39.35	39.80	39.80	-0.50%	125,108
Nov 6, 2025	39.95	40.40	39.70	40.00	40.00	0.25%	122,365
Nov 5, 2025	40.00	40.00	38.10	39.90	39.90	-0.75%	307,304
Nov 4, 2025	40.85	40.90	39.75	40.20	40.20	-1.47%	346,099
Nov 3, 2025	40.80	41.00	40.50	40.80	40.80	-0.12%	185,301
Oct 31, 2025	41.05	41.05	40.65	40.85	40.85	-0.37%	212,241
Oct 30, 2025	42.05	42.05	40.90	41.00	41.00	-1.91%	389,501
Oct 29, 2025	41.65	42.25	41.65	41.80	41.80	0.60%	206,769
Oct 28, 2025	41.80	42.00	41.50	41.55	41.55	-0.60%	332,117
Oct 27, 2025	42.60	42.80	41.70	41.80	41.80	-1.18%	344,289
Oct 23, 2025	42.20	42.60	42.20	42.30	42.30	-1.05%	139,120
Oct 22, 2025	42.60	42.90	42.20	42.75	42.75	0.47%	83,659
Oct 21, 2025	42.70	43.20	42.40	42.55	42.55	0.83%	190,132
Oct 20, 2025	42.25	42.90	42.15	42.20	42.20	-1.06%	190,689
Oct 17, 2025	42.35	43.30	42.15	42.65	42.65	0.12%	119,792
Oct 16, 2025	42.55	43.40	42.40	42.60	42.60	1.31%	190,767
Oct 15, 2025	42.90	42.90	41.90	42.05	42.05	-0.83%	196,429
Oct 14, 2025	44.25	44.50	42.40	42.40	42.40	-0.35%	389,069
Oct 13, 2025	41.95	42.90	41.65	42.55	42.55	-2.74%	231,403
Oct 9, 2025	44.30	44.30	43.60	43.75	43.75	-0.34%	149,729
Oct 8, 2025	44.55	44.70	43.15	43.90	43.90	-1.13%	278,496
Oct 7, 2025	43.75	44.65	43.75	44.40	44.40	1.60%	426,251
Oct 3, 2025	44.15	44.20	43.05	43.70	43.70	0.46%	225,503
Oct 2, 2025	44.65	44.75	43.35	43.50	43.50	0.12%	232,448
Oct 1, 2025	42.90	44.60	42.90	43.45	43.45	2.24%	493,804
Sep 30, 2025	42.10	43.00	42.10	42.50	42.50	1.67%	175,307
Sep 26, 2025	43.05	43.05	41.50	41.80	41.80	-2.90%	470,922
Sep 25, 2025	43.75	44.25	42.85	43.05	43.05	-1.60%	359,736
Sep 24, 2025	42.85	43.75	42.40	43.75	43.75	2.46%	497,450
Sep 23, 2025	42.80	43.00	42.15	42.70	42.70	0.23%	294,260