Skip to main content

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.93 12.18 11.93 12.11 2,264,439 +0.26(+2.19%)
Jan 30, 2023 12.01 12.05 11.78 11.85 1,871,100 -0.23(-1.88%)
Jan 27, 2023 11.96 12.10 11.88 12.08 1,890,720 +0.18(+1.50%)
Jan 26, 2023 11.80 11.93 11.76 11.90 1,473,148 +0.17(+1.45%)
Jan 25, 2023 11.63 11.76 11.54 11.73 1,445,963 +0.08(+0.70%)
Jan 24, 2023 11.56 11.76 11.56 11.65 1,107,552 -0.03(-0.28%)
Jan 23, 2023 11.60 11.75 11.59 11.68 1,429,304 +0.11(+0.91%)
Jan 20, 2023 11.52 11.61 11.37 11.58 1,608,245 +0.08(+0.71%)
Jan 19, 2023 11.37 11.50 11.32 11.50 1,415,057 +0.00(+0.00%)
Jan 18, 2023 11.63 11.67 11.46 11.50 1,541,872 -0.06(-0.49%)
Jan 17, 2023 11.56 11.71 11.51 11.55 1,894,809 -0.05(-0.42%)
Jan 13, 2023 11.37 11.62 11.37 11.60 1,315,319 +0.14(+1.20%)
Jan 12, 2023 11.54 11.55 11.40 11.46 1,664,284 +0.03(+0.28%)
Jan 11, 2023 11.36 11.55 11.36 11.43 1,499,544 +0.11(+0.93%)
Jan 10, 2023 11.15 11.34 11.10 11.33 1,109,170 +0.18(+1.60%)
Jan 09, 2023 11.28 11.32 11.14 11.15 1,754,326 -0.04(-0.36%)
Jan 06, 2023 11.15 11.31 11.08 11.19 2,718,168 +0.11(+0.95%)
Jan 05, 2023 11.15 11.20 10.98 11.08 1,427,315 -0.12(-1.09%)
Jan 04, 2023 11.15 11.30 11.10 11.20 2,022,865 +0.21(+1.92%)
Jan 03, 2023 10.85 11.05 10.78 10.99 1,745,221 +0.29(+2.73%)
Dec 30, 2022 10.68 10.74 10.56 10.70 2,095,234 -0.05(-0.45%)
Dec 29, 2022 10.71 10.83 10.64 10.75 2,103,572 +0.08(+0.76%)
Dec 28, 2022 11.00 11.02 10.63 10.67 1,566,318 -0.36(-3.24%)
Dec 27, 2022 11.10 11.13 10.95 11.03 1,354,179 -0.09(-0.80%)
Dec 23, 2022 10.98 11.14 10.96 11.11 1,012,744 +0.09(+0.81%)
Dec 22, 2022 11.02 11.03 10.74 11.03 1,342,832 -0.07(-0.66%)
Dec 21, 2022 10.99 11.12 10.98 11.10 1,259,613 +0.23(+2.09%)
Dec 20, 2022 10.85 10.98 10.70 10.87 1,347,675 -0.03(-0.30%)
Dec 19, 2022 10.98 11.12 10.84 10.90 1,840,588 -0.05(-0.44%)
Dec 16, 2022 10.97 11.07 10.84 10.95 3,019,904 -0.15(-1.39%)
Dec 15, 2022 11.13 11.18 10.97 11.11 1,727,103 -0.15(-1.37%)
Dec 14, 2022 11.37 11.49 11.21 11.26 1,989,270 -0.16(-1.42%)
Dec 13, 2022 11.76 11.88 11.32 11.42 3,628,013 -0.04(-0.35%)
Dec 12, 2022 11.37 11.49 11.25 11.46 2,007,678 +0.10(+0.86%)
Dec 09, 2022 11.32 11.50 11.20 11.37 1,910,536 +0.06(+0.57%)
Dec 08, 2022 11.37 11.58 11.27 11.30 3,685,844 -0.02(-0.22%)
Dec 07, 2022 11.35 11.44 11.20 11.33 1,967,650 -0.06(-0.50%)
Dec 06, 2022 11.67 11.68 11.22 11.38 2,139,489 -0.30(-2.57%)
Dec 05, 2022 11.87 11.91 11.67 11.68 1,446,393 -0.30(-2.51%)
Dec 02, 2022 11.84 12.02 11.68 11.98 1,306,126 -0.03(-0.27%)
Dec 01, 2022 12.15 12.36 11.99 12.01 2,092,857 -0.06(-0.47%)
Nov 30, 2022 11.89 12.10 11.73 12.07 2,752,647 +0.18(+1.50%)
Nov 29, 2022 11.84 11.89 11.70 11.89 1,170,880 +0.06(+0.48%)
Nov 28, 2022 11.81 11.94 11.80 11.84 1,738,590 -0.04(-0.34%)
Nov 25, 2022 11.74 11.99 11.73 11.88 842,702 +0.16(+1.38%)
Nov 23, 2022 11.82 11.89 11.65 11.71 1,495,487 -0.16(-1.37%)
Nov 22, 2022 11.75 11.93 11.64 11.88 1,659,106 +0.13(+1.10%)
Nov 21, 2022 11.59 11.76 11.53 11.75 1,878,084 +0.14(+1.19%)
Nov 18, 2022 11.54 11.61 11.33 11.61 1,983,090 +0.24(+2.14%)
Nov 17, 2022 11.24 11.38 11.05 11.37 2,319,828 -0.10(-0.85%)
Nov 16, 2022 11.62 11.67 11.41 11.46 2,632,410 -0.24(-2.09%)
Nov 15, 2022 11.84 11.92 11.56 11.71 4,717,910 +0.06(+0.47%)
Nov 14, 2022 11.83 11.84 11.61 11.65 4,071,445 -0.18(-1.53%)
Nov 11, 2022 11.72 11.88 11.52 11.83 4,827,772 +0.06(+0.54%)
Nov 10, 2022 11.64 11.77 11.24 11.77 5,172,883 +0.62(+5.59%)
Nov 09, 2022 11.19 11.44 11.06 11.15 2,504,144 -0.14(-1.26%)
Nov 08, 2022 11.43 11.61 11.19 11.29 3,724,763 -0.13(-1.17%)
Nov 07, 2022 11.56 11.65 11.31 11.42 2,736,431 +0.01(+0.07%)
Nov 04, 2022 11.17 11.54 10.90 11.42 4,465,556 +1.03(+9.95%)
Nov 03, 2022 10.33 10.48 10.09 10.38 3,450,265 -0.14(-1.35%)
Nov 02, 2022 10.73 10.52 10.52 1,748,420 -0.28(-2.63%)
Nov 01, 2022 11.11 11.19 10.74 10.81 2,030,803 -0.06(-0.51%)
Oct 31, 2022 10.84 10.96 10.72 10.86 1,648,800 -0.05(-0.43%)
Oct 28, 2022 10.57 10.99 10.55 10.91 2,089,115 +0.31(+2.90%)
Oct 27, 2022 10.56 10.84 10.50 10.60 2,027,463 +0.18(+1.74%)
Oct 26, 2022 10.39 10.58 10.26 10.42 2,534,030 +0.11(+1.07%)
Oct 25, 2022 9.901 10.42 9.846 10.31 2,371,112 +0.48(+4.90%)
Oct 24, 2022 9.791 9.893 9.625 9.830 1,831,784 +0.13(+1.30%)
Oct 21, 2022 9.712 9.751 9.469 9.704 2,278,830 +0.07(+0.74%)
Oct 20, 2022 9.822 9.893 9.601 9.633 2,493,668 -0.15(-1.53%)
Oct 19, 2022 9.775 9.940 9.680 9.783 2,438,232 -0.10(-1.04%)
Oct 18, 2022 9.933 10.07 9.802 9.885 2,675,071 +0.16(+1.62%)
Oct 17, 2022 9.704 9.937 9.625 9.727 3,564,652 +0.19(+1.99%)
Oct 14, 2022 9.917 10.08 9.507 9.538 2,942,217 -0.29(-2.97%)
Oct 13, 2022 9.420 9.885 9.278 9.830 3,114,483 +0.17(+1.80%)
Oct 12, 2022 9.696 9.783 9.368 9.656 3,248,029 -0.04(-0.41%)
Oct 11, 2022 9.191 9.751 9.081 9.696 3,646,722 +0.51(+5.58%)
Oct 10, 2022 9.325 9.503 9.128 9.183 2,422,337 -0.17(-1.77%)
Oct 07, 2022 9.412 9.609 9.246 9.349 3,023,366 -0.16(-1.66%)
Oct 06, 2022 9.743 9.791 9.345 9.507 3,729,190 -0.29(-2.98%)
Oct 05, 2022 9.901 9.940 9.412 9.798 3,322,146 -0.35(-3.42%)
Oct 04, 2022 9.696 10.19 9.696 10.15 4,532,142 +0.74(+7.89%)
Oct 03, 2022 9.207 9.524 8.804 9.404 3,283,282 +0.33(+3.65%)
Sep 30, 2022 9.191 9.411 9.065 9.073 3,455,053 -0.06(-0.69%)
Sep 29, 2022 9.625 9.720 9.025 9.136 5,781,668 -0.65(-6.61%)
Sep 28, 2022 9.625 9.838 9.491 9.783 3,640,100 +0.22(+2.31%)
Sep 27, 2022 9.917 9.964 9.475 9.562 3,298,967 -0.18(-1.86%)
Sep 26, 2022 10.10 10.19 9.653 9.743 4,040,903 -0.44(-4.34%)
Sep 23, 2022 10.43 10.48 10.02 10.19 4,377,896 -0.45(-4.23%)
Sep 22, 2022 11.08 11.12 10.60 10.63 3,054,162 -0.48(-4.33%)
Sep 21, 2022 11.42 11.46 11.12 11.12 1,918,072 -0.21(-1.88%)
Sep 20, 2022 11.54 11.59 11.31 11.33 1,739,115 -0.27(-2.31%)
Sep 19, 2022 11.44 11.70 11.38 11.60 2,353,762 +0.02(+0.20%)
Sep 16, 2022 11.53 11.62 11.46 11.57 4,598,083 -0.07(-0.61%)
Sep 15, 2022 11.90 11.94 11.61 11.64 2,539,265 -0.28(-2.32%)
Sep 14, 2022 11.83 11.94 11.79 11.92 2,289,244 +0.25(+2.16%)
Sep 13, 2022 11.87 11.92 11.64 11.67 2,088,356 -0.44(-3.65%)
Sep 12, 2022 12.10 12.19 12.06 12.11 1,863,951 +0.12(+0.99%)
Sep 09, 2022 11.83 12.03 11.79 11.99 2,022,244 +0.28(+2.36%)
Sep 08, 2022 11.56 11.73 11.50 11.72 2,143,039 +0.04(+0.34%)
Sep 07, 2022 11.49 11.68 11.38 11.68 1,853,263 +0.17(+1.44%)
Sep 06, 2022 11.60 11.69 11.38 11.51 2,851,101 +0.04(+0.34%)
Sep 02, 2022 11.64 11.70 11.41 11.47 2,015,756 -0.02(-0.14%)
Sep 01, 2022 11.73 11.77 11.21 11.49 3,441,465 -0.33(-2.80%)
Aug 31, 2022 11.83 12.00 11.66 11.82 2,885,470 +0.09(+0.81%)
Aug 30, 2022 12.13 12.13 11.72 11.72 2,057,547 -0.32(-2.62%)
Aug 29, 2022 11.91 12.14 11.82 12.04 2,065,816 +0.07(+0.59%)
Aug 26, 2022 12.18 12.24 11.89 11.97 1,770,435 -0.21(-1.75%)
Aug 25, 2022 12.09 12.28 12.09 12.18 1,747,416 +0.09(+0.78%)
Aug 24, 2022 12.10 12.23 12.05 12.09 1,973,193 +0.00(+0.00%)
Aug 23, 2022 11.94 12.18 11.94 12.09 1,665,915 +0.21(+1.79%)
Aug 22, 2022 12.03 12.06 11.84 11.87 2,459,642 -0.32(-2.59%)
Aug 19, 2022 12.28 12.32 12.13 12.19 1,653,349 -0.19(-1.53%)
Aug 18, 2022 12.34 12.53 12.33 12.38 1,963,065 +0.06(+0.45%)
Aug 17, 2022 12.46 12.46 12.20 12.32 2,273,646 -0.16(-1.26%)
Aug 16, 2022 12.38 12.53 12.34 12.48 2,063,384 +0.10(+0.83%)
Aug 15, 2022 12.39 12.44 12.28 12.38 1,668,377 -0.04(-0.32%)
Aug 12, 2022 12.28 12.43 12.21 12.42 2,493,095 +0.15(+1.22%)
Aug 11, 2022 12.38 12.45 12.20 12.27 2,936,927 -0.08(-0.62%)
Aug 10, 2022 12.40 12.48 12.33 12.34 2,771,690 +0.14(+1.14%)
Aug 09, 2022 12.33 12.37 12.07 12.21 2,211,212 -0.13(-1.06%)
Aug 08, 2022 12.17 12.43 12.17 12.34 3,441,362 +0.30(+2.49%)
Aug 05, 2022 11.98 12.13 11.93 12.04 2,050,293 +0.02(+0.13%)
Aug 04, 2022 11.93 12.04 11.74 12.02 2,852,699 +0.13(+1.10%)
Aug 03, 2022 11.73 11.98 11.58 11.89 6,196,591 +0.20(+1.71%)
Aug 02, 2022 12.25 12.52 11.65 11.69 11,891,688 -1.05(-8.22%)
Aug 01, 2022 12.71 12.89 12.45 12.74 2,978,155 -0.05(-0.42%)
Jul 29, 2022 12.74 12.91 12.66 12.79 3,430,807 +0.15(+1.22%)
Jul 28, 2022 12.28 12.65 12.28 12.64 3,120,888 +0.42(+3.40%)
Jul 27, 2022 12.07 12.30 12.02 12.22 2,549,480 +0.21(+1.73%)
Jul 26, 2022 11.93 12.02 11.74 12.01 2,510,943 +0.07(+0.58%)
Jul 25, 2022 11.74 11.97 11.71 11.94 1,923,964 +0.22(+1.84%)
Jul 22, 2022 11.79 11.91 11.64 11.73 2,597,026 +0.02(+0.13%)
Jul 21, 2022 11.41 11.72 11.26 11.71 1,992,991 +0.25(+2.22%)
Jul 20, 2022 11.36 11.50 11.28 11.46 1,950,485 +0.08(+0.74%)
Jul 19, 2022 10.97 11.38 10.97 11.38 1,989,619 +0.48(+4.45%)
Jul 18, 2022 10.73 10.97 10.59 10.89 2,271,009 +0.25(+2.31%)
Jul 15, 2022 10.63 10.70 10.32 10.64 2,323,284 +0.23(+2.22%)
Jul 14, 2022 10.64 10.66 10.31 10.41 2,408,106 -0.33(-3.08%)
Jul 13, 2022 10.60 10.82 10.51 10.74 1,825,778 +0.10(+0.94%)
Jul 12, 2022 10.57 10.78 10.52 10.64 2,170,123 +0.06(+0.58%)
Jul 11, 2022 10.64 10.73 10.55 10.58 2,031,371 -0.06(-0.58%)
Jul 08, 2022 10.61 10.74 10.48 10.64 2,851,581 +0.05(+0.51%)
Jul 07, 2022 10.38 10.60 10.38 10.59 2,240,919 +0.26(+2.53%)
Jul 06, 2022 10.54 10.71 10.28 10.33 2,644,132 -0.21(-1.97%)
Jul 05, 2022 10.30 10.56 10.16 10.54 3,046,488 +0.17(+1.63%)
Jul 01, 2022 10.03 10.38 10.03 10.37 2,156,987 +0.28(+2.75%)
Jun 30, 2022 10.10 10.21 10.02 10.09 2,255,948 -0.12(-1.21%)
Jun 29, 2022 10.23 10.26 10.11 10.21 2,200,827 -0.07(-0.67%)
Jun 28, 2022 10.51 10.62 10.26 10.28 2,367,494 -0.12(-1.11%)
Jun 27, 2022 10.59 10.66 10.36 10.40 2,685,972 -0.12(-1.10%)
Jun 24, 2022 10.13 10.69 10.12 10.51 6,781,760 +0.44(+4.35%)
Jun 23, 2022 9.951 10.13 9.913 10.07 3,282,564 +0.15(+1.47%)
Jun 22, 2022 9.836 10.07 9.836 9.928 4,712,099 -0.02(-0.23%)
Jun 21, 2022 10.06 10.19 9.944 9.951 5,419,396 +0.05(+0.54%)
Jun 17, 2022 9.505 9.905 9.370 9.897 7,562,352 +0.42(+4.47%)
Jun 16, 2022 9.959 9.967 9.436 9.474 7,720,450 -0.67(-6.60%)
Jun 15, 2022 10.24 10.35 9.890 10.14 8,093,560 -0.12(-1.20%)
Jun 14, 2022 10.74 10.76 10.17 10.27 8,289,277 -0.48(-4.44%)
Jun 13, 2022 11.38 11.44 10.70 10.74 8,093,518 -0.95(-8.10%)
Jun 10, 2022 11.94 12.01 11.61 11.69 3,735,929 -0.34(-2.81%)
Jun 09, 2022 12.25 12.28 12.03 12.03 2,805,962 -0.19(-1.57%)
Jun 08, 2022 12.44 12.44 12.19 12.22 2,664,070 -0.25(-1.98%)
Jun 07, 2022 12.41 12.48 12.36 12.47 2,726,389 +0.05(+0.37%)
Jun 06, 2022 12.68 12.70 12.41 12.42 3,072,625 -0.18(-1.40%)
Jun 03, 2022 12.67 12.69 12.52 12.60 2,190,572 -0.09(-0.73%)
Jun 02, 2022 12.64 12.75 12.50 12.69 2,676,350 +0.06(+0.49%)
Jun 01, 2022 12.64 12.68 12.44 12.63 2,973,403 -0.01(-0.06%)
May 31, 2022 12.81 12.81 12.56 12.64 2,669,271 -0.15(-1.20%)
May 27, 2022 12.61 12.81 12.59 12.79 3,512,249 +0.25(+1.96%)
May 26, 2022 12.45 12.66 12.45 12.54 2,447,681 +0.15(+1.18%)
May 25, 2022 12.43 12.59 12.34 12.40 2,789,325 -0.07(-0.56%)
May 24, 2022 12.43 12.51 12.14 12.47 3,063,252 +0.07(+0.56%)
May 23, 2022 12.13 12.46 12.10 12.40 3,137,231 +0.34(+2.81%)
May 20, 2022 12.52 12.53 11.97 12.06 6,060,034 -0.36(-2.91%)
May 19, 2022 12.53 12.70 12.41 12.42 3,751,397 -0.22(-1.71%)
May 18, 2022 12.81 12.96 12.58 12.64 5,651,899 -0.42(-3.23%)
May 17, 2022 13.01 13.11 12.88 13.06 4,716,882 +0.16(+1.22%)
May 16, 2022 12.78 12.93 12.73 12.90 4,788,869 +0.23(+1.78%)
May 13, 2022 12.57 12.78 12.50 12.67 4,201,177 +0.18(+1.44%)
May 12, 2022 12.52 12.58 12.27 12.49 5,233,729 +0.01(+0.06%)
May 11, 2022 12.60 12.75 12.41 12.49 4,290,196 -0.10(-0.78%)
May 10, 2022 12.65 13.00 12.47 12.58 4,239,574 +0.00(+0.00%)
May 09, 2022 12.86 12.95 12.51 12.58 4,191,725 -0.47(-3.57%)
May 06, 2022 12.90 13.18 12.90 13.05 2,323,024 +0.06(+0.46%)
May 05, 2022 13.17 13.25 12.91 12.99 2,797,566 -0.25(-1.87%)
May 04, 2022 13.10 13.28 12.96 13.24 2,333,117 +0.17(+1.32%)
May 03, 2022 12.79 13.10 12.74 13.07 2,765,713 +0.29(+2.30%)
May 02, 2022 12.90 12.98 12.60 12.77 2,463,674 -0.09(-0.70%)
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%)
Apr 01, 2022 12.89 13.04 12.85 13.01 2,244,403 +0.18(+1.41%)
Mar 31, 2022 13.04 13.10 12.83 12.83 2,263,336 -0.17(-1.27%)
Mar 30, 2022 13.07 13.12 12.97 13.00 1,892,026 -0.11(-0.80%)
Mar 29, 2022 12.98 13.16 12.97 13.10 2,499,373 +0.17(+1.34%)
Mar 28, 2022 12.92 13.01 12.86 12.93 2,029,645 +0.02(+0.12%)
Mar 25, 2022 12.96 13.05 12.84 12.92 2,520,725 -0.04(-0.29%)
Mar 24, 2022 12.77 13.01 12.72 12.95 2,272,370 +0.20(+1.53%)
Mar 23, 2022 12.90 13.06 12.76 12.76 3,253,860 -0.14(-1.11%)
Mar 22, 2022 12.86 13.10 12.86 12.90 4,890,504 +0.11(+0.82%)
Mar 21, 2022 13.05 13.10 12.80 12.80 4,490,528 -0.20(-1.51%)
Mar 18, 2022 12.92 13.20 12.89 12.99 8,545,687 -0.27(-2.04%)
Mar 17, 2022 13.19 13.37 13.18 13.26 3,401,196 +0.08(+0.63%)
Mar 16, 2022 13.04 13.22 12.95 13.18 3,386,486 +0.20(+1.51%)
Mar 15, 2022 13.01 13.16 12.93 12.98 3,663,311 -0.01(-0.06%)
Mar 14, 2022 13.28 13.35 12.97 12.99 2,770,569 -0.17(-1.26%)
Mar 11, 2022 13.31 13.46 13.15 13.16 2,174,527 -0.11(-0.79%)
Mar 10, 2022 13.09 13.26 13.26 1,861,858 +0.11(+0.86%)
Mar 09, 2022 13.41 13.47 13.13 13.15 2,311,596 -0.03(-0.23%)
Mar 08, 2022 13.09 13.35 13.03 13.18 3,334,896 +0.14(+1.04%)
Mar 07, 2022 13.32 13.37 13.04 13.04 2,964,762 -0.26(-1.98%)
Mar 04, 2022 13.16 13.34 13.10 13.31 2,642,233 +0.06(+0.45%)
Mar 03, 2022 13.39 13.46 13.04 13.25 3,062,786 -0.06(-0.45%)
Mar 02, 2022 13.12 13.33 13.09 13.31 2,982,104 +0.23(+1.75%)
Mar 01, 2022 13.27 13.29 12.83 13.08 3,360,960 -0.18(-1.39%)
Feb 28, 2022 13.06 13.32 13.03 13.26 4,839,146 +0.09(+0.67%)
Feb 25, 2022 13.04 13.20 13.06 13.17 3,038,350 +0.21(+1.65%)
Feb 24, 2022 12.47 13.04 12.34 12.96 3,497,434 +0.19(+1.50%)
Feb 23, 2022 12.89 13.02 12.72 12.77 2,764,899 -0.06(-0.46%)
Feb 22, 2022 12.78 12.95 12.64 12.83 3,507,478 +0.06(+0.46%)
Feb 18, 2022 12.77 0 +0.44(+3.59%)
Feb 17, 2022 12.52 12.53 12.32 12.33 2,395,181 -0.23(-1.82%)
Feb 16, 2022 12.53 12.61 12.46 12.56 1,833,002 +0.01(+0.06%)
Feb 15, 2022 12.46 12.58 12.46 12.55 1,343,305 +0.21(+1.67%)
Feb 14, 2022 12.53 12.67 12.29 12.34 2,236,774 -0.24(-1.87%)
Feb 11, 2022 12.61 12.78 12.43 12.58 2,283,601 -0.03(-0.23%)
Feb 10, 2022 12.74 12.99 12.57 12.61 2,649,865 -0.27(-2.06%)
Feb 09, 2022 12.85 12.97 12.82 12.87 2,129,090 +0.19(+1.51%)
Feb 08, 2022 12.61 12.80 12.59 12.68 2,485,077 +0.01(+0.06%)
Feb 07, 2022 12.64 12.85 12.61 12.67 1,497,865 +0.10(+0.82%)
Feb 04, 2022 12.56 12.70 12.41 12.57 2,278,506 +0.00(+0.00%)
Feb 03, 2022 12.69 12.57 12.57 2,764,804 -0.21(-1.61%)
Feb 02, 2022 12.95 12.95 12.64 12.78 2,255,010 -0.17(-1.31%)
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.