ARBOR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	39.30	39.40	39.00	39.00	39.00	0.52%	71,604
Apr 7, 2026	39.00	39.10	38.60	38.80	38.80	0.13%	83,051
Apr 2, 2026	39.50	39.60	38.70	38.75	38.75	-1.27%	172,124
Apr 1, 2026	38.15	40.15	38.15	39.25	39.25	2.88%	162,072
Mar 31, 2026	38.65	39.15	38.10	38.15	38.15	-1.29%	241,241
Mar 30, 2026	39.35	39.35	38.50	38.65	38.65	-1.90%	150,491
Mar 27, 2026	39.40	39.85	39.05	39.40	39.40	-0.51%	149,157
Mar 26, 2026	39.85	40.50	39.50	39.60	39.60	-0.63%	73,260
Mar 25, 2026	39.75	40.00	39.50	39.85	39.85	1.53%	83,117
Mar 24, 2026	41.15	41.20	39.00	39.25	39.25	-2.12%	293,690
Mar 23, 2026	40.55	41.05	39.50	40.10	40.10	-1.60%	171,257
Mar 20, 2026	42.75	42.90	40.75	40.75	40.75	-3.32%	417,265
Mar 19, 2026	41.20	42.85	41.15	42.15	42.15	1.57%	311,684
Mar 18, 2026	42.20	42.20	41.50	41.50	41.50	-2.35%	329,051
Mar 17, 2026	42.75	43.25	41.65	42.50	42.50	0.71%	375,226