ARBOR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 29, 2025	41.80	41.80	41.80	41.80	41.80	-	-
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
Sep 22, 2025	42.50	42.75	41.85	42.60	42.60	0.71%	164,846
Sep 19, 2025	42.55	42.65	42.15	42.30	42.30	-0.47%	182,637
Sep 18, 2025	42.55	42.85	42.15	42.50	42.50	1.55%	209,617
Sep 17, 2025	42.30	42.65	41.65	41.85	41.85	0.12%	161,480
Sep 16, 2025	41.90	42.10	41.65	41.80	41.80	-0.24%	106,447
Sep 15, 2025	43.00	43.00	41.55	41.90	41.90	-0.83%	214,564
Sep 12, 2025	41.90	42.55	41.60	42.25	42.25	1.93%	248,705
Sep 11, 2025	43.50	43.65	41.35	41.45	41.45	-2.01%	393,770
Sep 10, 2025	41.90	42.70	41.50	42.30	42.30	1.93%	204,671
Sep 9, 2025	42.60	42.60	41.35	41.50	41.50	-2.12%	321,006
Sep 8, 2025	42.80	42.80	42.05	42.40	42.40	0.95%	184,315
Sep 5, 2025	42.00	42.30	41.50	42.00	42.00	0.12%	227,721
Sep 4, 2025	42.10	43.45	41.95	41.95	41.95	-1.41%	197,451
Sep 3, 2025	42.60	43.00	42.50	42.55	41.75	0.24%	277,524
Sep 2, 2025	43.55	43.75	42.25	42.45	41.65	-1.39%	294,686
Sep 1, 2025	44.40	44.65	42.90	43.05	42.24	-3.04%	289,547
Aug 29, 2025	45.00	45.00	44.00	44.40	43.57	-0.78%	285,312
Aug 28, 2025	45.00	45.40	44.35	44.75	43.91	-0.33%	368,849
Aug 27, 2025	43.60	45.30	43.55	44.90	44.06	2.98%	674,064
Aug 26, 2025	43.80	44.15	43.40	43.60	42.78	-	249,284
Aug 25, 2025	43.80	44.20	43.25	43.60	42.78	2.23%	316,806
Aug 22, 2025	43.95	44.00	42.65	42.65	41.85	-2.18%	278,622
Aug 21, 2025	42.20	44.30	42.20	43.60	42.78	4.31%	596,027
Aug 20, 2025	44.30	44.30	41.70	41.80	41.01	-5.64%	911,142