ARBOR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	54.40	54.60	51.10	51.50	51.50	-2.28%	728,323
Jul 8, 2026	52.00	54.50	50.20	52.70	52.70	1.93%	817,889
Jul 7, 2026	54.60	54.90	51.70	51.70	51.70	-5.31%	886,270
Jul 6, 2026	58.70	58.70	54.00	54.60	54.60	-6.98%	2,239,134
Jul 3, 2026	56.70	59.80	56.70	58.70	58.70	3.53%	3,932,016
Jul 2, 2026	53.50	58.80	53.20	56.70	56.70	1.61%	4,113,543
Jul 1, 2026	53.40	56.30	53.40	55.80	55.80	8.98%	6,975,864
Jun 30, 2026	48.15	51.20	47.55	51.20	51.20	9.87%	1,159,454
Jun 29, 2026	45.80	47.45	45.80	46.60	46.60	1.64%	146,939
Jun 26, 2026	49.00	49.00	45.50	45.85	45.85	-5.46%	296,193
Jun 25, 2026	50.50	50.50	48.40	48.50	48.50	-2.41%	235,070
Jun 24, 2026	49.95	50.60	48.85	49.70	49.70	-1.58%	494,391
Jun 23, 2026	48.45	51.60	48.45	50.50	50.50	5.21%	995,239
Jun 22, 2026	47.95	48.50	47.70	48.00	48.00	0.10%	332,978
Jun 18, 2026	47.35	48.30	47.25	47.95	47.95	1.16%	218,288
Jun 17, 2026	46.40	47.45	46.05	47.40	47.40	0.21%	202,631
Jun 16, 2026	46.60	47.55	46.00	47.30	47.30	1.61%	255,943
Jun 15, 2026	47.00	47.00	46.30	46.55	46.55	2.42%	262,001
Jun 12, 2026	47.05	47.05	45.45	45.45	45.45	-1.41%	285,702
Jun 11, 2026	46.65	47.55	44.65	46.10	46.10	4.42%	697,265
Jun 10, 2026	45.20	47.00	44.15	44.15	44.15	-3.39%	175,816
Jun 9, 2026	44.80	46.30	44.60	45.70	45.70	3.28%	190,794
Jun 8, 2026	43.05	44.40	42.75	44.25	44.25	-6.84%	527,350
Jun 5, 2026	48.30	48.40	47.15	47.50	47.50	-1.66%	310,228
Jun 4, 2026	49.90	49.90	48.30	48.30	48.30	-3.40%	327,476
Jun 3, 2026	50.50	50.50	49.70	50.00	50.00	0.10%	283,798
Jun 2, 2026	51.90	52.00	48.75	49.95	49.95	-2.25%	512,333
Jun 1, 2026	50.80	51.40	50.20	51.10	51.10	1.59%	331,937
May 29, 2026	51.10	51.60	50.10	50.30	50.30	-0.98%	437,948
May 28, 2026	53.50	53.90	50.80	50.80	50.80	-5.05%	615,213
May 27, 2026	53.10	53.80	51.70	53.50	53.50	1.13%	818,092
May 26, 2026	53.10	53.40	51.50	52.90	52.90	1.73%	518,247
May 25, 2026	51.40	52.80	51.40	52.00	52.00	-	502,948
May 22, 2026	51.40	52.60	50.80	52.00	52.00	2.36%	693,145
May 21, 2026	49.85	51.20	48.95	50.80	50.80	4.85%	496,658
May 20, 2026	48.60	48.80	47.20	48.45	48.45	2.00%	369,913
May 19, 2026	49.50	49.65	47.45	47.50	47.50	-3.55%	706,718
May 18, 2026	48.20	50.80	48.05	49.25	49.25	-0.91%	659,769
May 15, 2026	53.00	53.30	49.70	49.70	49.70	-9.96%	2,839,047
May 14, 2026	55.90	59.00	55.10	55.20	55.20	2.60%	2,747,374
May 13, 2026	53.00	54.30	52.10	53.80	53.80	0.56%	541,830
May 12, 2026	56.00	56.60	53.50	53.50	53.50	-4.46%	809,054
May 11, 2026	55.90	56.80	54.60	56.00	56.00	1.08%	1,190,496
May 8, 2026	55.40	56.20	53.10	55.40	55.40	-	1,057,862
May 7, 2026	54.10	55.60	53.60	55.40	55.40	1.28%	1,124,300
May 6, 2026	54.90	54.90	51.40	54.70	54.70	1.67%	1,720,129
May 5, 2026	54.60	54.60	52.20	53.80	53.80	-1.82%	1,477,940
May 4, 2026	54.00	56.10	53.60	54.80	54.80	5.18%	2,696,155
Apr 30, 2026	52.50	53.30	51.40	52.10	52.10	-0.19%	540,945
Apr 29, 2026	53.10	54.00	52.00	52.20	52.20	-2.97%	622,118