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 28, 2023	9.419	9.843	9.402	9.839	5,214,257	+0.39(+4.08%)
Apr 27, 2023	9.076	9.487	9.067	9.453	4,922,058	+0.46(+5.15%)
Apr 26, 2023	8.930	9.222	8.878	8.990	3,648,686	+0.05(+0.58%)
Apr 25, 2023	8.947	9.016	8.827	8.938	4,117,826	-0.06(-0.67%)
Apr 24, 2023	8.947	9.063	8.664	8.999	8,036,646	-0.17(-1.87%)
Apr 21, 2023	9.342	9.367	9.016	9.170	5,201,288	-0.21(-2.20%)
Apr 20, 2023	9.350	9.393	9.200	9.376	4,081,332	-0.10(-1.09%)
Apr 19, 2023	8.896	9.597	8.896	9.479	7,507,930	+0.51(+5.74%)
Apr 18, 2023	8.973	9.131	8.840	8.964	4,593,559	-0.06(-0.67%)
Apr 17, 2023	8.870	9.046	8.741	9.024	3,963,528	+0.17(+1.94%)
Apr 14, 2023	9.007	9.093	8.741	8.853	5,862,296	-0.09(-0.96%)
Apr 13, 2023	9.059	9.101	8.788	8.938	6,364,367	-0.17(-1.88%)
Apr 12, 2023	9.290	9.303	9.041	9.110	5,556,939	-0.11(-1.21%)
Apr 11, 2023	9.153	9.299	9.101	9.222	3,970,142	+0.08(+0.84%)
Apr 10, 2023	9.359	9.393	8.801	9.144	11,629,210	-0.25(-2.65%)
Apr 06, 2023	9.668	9.702	9.350	9.393	4,509,956	-0.22(-2.32%)
Apr 05, 2023	9.539	9.672	9.479	9.616	3,052,940	-0.03(-0.36%)
Apr 04, 2023	9.873	9.899	9.599	9.650	3,590,050	-0.18(-1.83%)

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.