Indicators

Arbor Realty Trust (NY: ABR )

12.62 +0.14 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.23	10.26	9.899	10.01	1,640,829	-0.22(-2.13%)
Jan 28, 2021	10.02	10.28	9.949	10.23	1,601,889	+0.31(+3.11%)
Jan 27, 2021	10.11	10.15	9.899	9.920	1,703,138	-0.31(-3.02%)
Jan 26, 2021	10.18	10.34	9.984	10.23	1,102,505	+0.14(+1.39%)
Jan 25, 2021	10.22	10.25	9.984	10.09	1,942,542	-0.18(-1.78%)
Jan 22, 2021	10.22	10.31	10.12	10.27	2,087,499	-0.01(-0.14%)
Jan 21, 2021	10.31	10.36	10.15	10.29	1,126,807	+0.04(+0.34%)
Jan 20, 2021	10.07	10.26	10.06	10.25	1,665,449	+0.20(+1.96%)
Jan 19, 2021	10.11	10.15	10.00	10.05	1,247,937	-0.04(-0.42%)
Jan 15, 2021	10.08	10.16	10.03	10.10	1,024,379	-0.06(-0.62%)
Jan 14, 2021	10.02	10.16	9.963	10.16	1,098,422	+0.18(+1.83%)
Jan 13, 2021	10.01	10.14	9.922	9.977	1,134,692	-0.04(-0.35%)
Jan 12, 2021	10.00	10.09	9.864	10.01	1,480,320	+0.02(+0.21%)
Jan 11, 2021	9.885	10.18	9.878	9.991	3,406,292	+0.01(+0.14%)
Jan 08, 2021	10.12	10.12	9.654	9.977	2,517,505	-0.08(-0.77%)
Jan 07, 2021	10.12	10.19	10.03	10.05	1,280,495	-0.02(-0.21%)
Jan 06, 2021	9.899	10.31	9.899	10.07	2,522,896	+0.27(+2.79%)
Jan 05, 2021	9.724	9.871	9.668	9.801	1,077,029	+0.10(+1.01%)

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.