ARBOR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	50.00	54.90	49.50	53.80	53.80	7.60%	1,595,633
Apr 27, 2026	50.60	50.60	47.25	50.00	50.00	-1.96%	996,662
Apr 24, 2026	53.50	53.50	51.00	51.00	51.00	-1.92%	866,904
Apr 23, 2026	56.80	59.60	50.10	52.00	52.00	-6.47%	3,844,231
Apr 22, 2026	55.10	56.80	54.50	55.60	55.60	-1.42%	2,278,700
Apr 21, 2026	55.70	56.80	53.10	56.40	56.40	9.09%	5,850,762
Apr 20, 2026	51.00	51.70	50.80	51.70	51.70	10.00%	1,135,014
Apr 17, 2026	44.05	47.50	43.35	47.00	47.00	8.55%	1,330,907
Apr 16, 2026	44.05	44.05	43.10	43.30	43.30	-1.03%	224,144
Apr 15, 2026	44.85	44.85	43.60	43.75	43.75	-1.24%	301,510
Apr 14, 2026	45.90	46.30	44.10	44.30	44.30	-1.56%	576,690
Apr 13, 2026	46.00	46.00	44.20	45.00	45.00	0.11%	988,815
Apr 10, 2026	42.50	45.35	42.20	44.95	44.95	4.78%	1,203,661
Apr 9, 2026	38.95	42.90	38.30	42.90	42.90	10.00%	737,510