ARBOR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	36.90	37.55	36.75	37.35	37.35	1.08%	245,325
Feb 10, 2026	37.35	38.00	36.75	36.95	36.95	0.14%	200,076
Feb 9, 2026	37.60	37.95	36.80	36.90	36.90	-1.86%	217,988
Feb 6, 2026	38.65	38.65	36.45	37.60	37.60	-3.22%	322,622
Feb 5, 2026	39.25	40.30	38.70	38.85	38.85	-2.14%	207,699
Feb 4, 2026	39.40	40.15	39.35	39.70	39.70	-0.38%	328,147
Feb 3, 2026	40.35	40.95	38.55	39.85	39.85	-0.75%	570,524
Feb 2, 2026	40.25	41.25	39.40	40.15	40.15	-3.25%	883,496
Jan 30, 2026	40.35	42.50	39.50	41.50	41.50	2.85%	3,704,257
Jan 29, 2026	36.70	40.35	36.30	40.35	40.35	9.95%	1,129,427
Jan 28, 2026	36.80	36.90	36.40	36.70	36.70	-	227,022
Jan 27, 2026	37.85	37.85	36.45	36.70	36.70	-3.04%	295,931
Jan 26, 2026	36.90	37.85	36.90	37.85	37.85	2.71%	208,335
Jan 23, 2026	36.45	36.85	36.25	36.85	36.85	1.24%	154,241
Jan 22, 2026	36.70	36.80	36.40	36.40	36.40	-0.68%	211,925
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