ARBOR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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