Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.21	13.25	12.81	12.86	1,949,594	-0.32(-2.40%)
Apr 28, 2022	13.03	13.19	12.95	13.18	2,081,705	+0.25(+1.92%)
Apr 27, 2022	12.95	13.09	12.89	12.93	2,145,102	+0.02(+0.18%)
Apr 26, 2022	13.06	13.15	12.89	12.91	1,969,793	-0.23(-1.72%)
Apr 25, 2022	12.90	13.13	12.82	13.13	2,838,205	+0.18(+1.39%)
Apr 22, 2022	13.19	13.19	12.90	12.95	1,965,924	-0.24(-1.83%)
Apr 21, 2022	13.24	13.38	13.17	13.19	1,964,008	+0.03(+0.23%)
Apr 20, 2022	13.09	13.27	13.05	13.16	2,155,470	+0.15(+1.16%)
Apr 19, 2022	13.20	13.25	12.86	13.01	3,518,881	-0.17(-1.26%)
Apr 18, 2022	13.19	13.34	13.15	13.18	2,323,743	-0.01(-0.06%)
Apr 14, 2022	13.04	13.25	13.03	13.19	2,199,428	+0.18(+1.39%)
Apr 13, 2022	12.86	13.10	12.84	13.01	1,848,858	+0.17(+1.29%)
Apr 12, 2022	12.80	12.91	12.77	12.84	1,896,081	+0.11(+0.83%)
Apr 11, 2022	12.73	12.90	12.72	12.73	1,219,265	+0.01(+0.06%)
Apr 08, 2022	12.64	12.80	12.46	12.73	2,589,546	+0.11(+0.83%)
Apr 07, 2022	12.82	12.87	12.55	12.62	2,932,940	-0.17(-1.35%)
Apr 06, 2022	12.83	12.87	12.67	12.80	2,661,298	-0.08(-0.64%)
Apr 05, 2022	13.07	13.12	12.83	12.88	2,590,485	-0.15(-1.16%)
Apr 04, 2022	12.98	13.07	12.78	13.03	2,062,682	+0.02(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.