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 (%)
Dec 29, 2017		4.359	4.359	4.359	0	-0.05(-1.03%)
Dec 28, 2017	4.364	4.410	4.354	4.405	510,327	+0.04(+0.92%)
Dec 27, 2017	4.359	4.380	4.334	4.364	627,203	+0.03(+0.58%)
Dec 26, 2017	4.359	4.385	4.334	4.339	509,302	-0.02(-0.46%)
Dec 22, 2017	4.370	4.445	4.359	4.359	873,047	+0.00(+0.00%)
Dec 21, 2017	4.364	4.405	4.344	4.359	847,944	-0.01(-0.12%)
Dec 20, 2017	4.319	4.390	4.317	4.364	862,743	+0.07(+1.53%)
Dec 19, 2017	4.370	4.410	4.299	4.299	1,527,520	-0.09(-1.96%)
Dec 18, 2017	4.440	4.460	4.364	4.385	1,133,479	-0.01(-0.23%)
Dec 15, 2017	4.344	4.415	4.344	4.395	3,354,543	+0.05(+1.04%)
Dec 14, 2017	4.354	4.380	4.294	4.349	2,599,607	+0.02(+0.47%)
Dec 13, 2017	4.364	4.400	4.314	4.329	3,970,215	-0.04(-0.92%)
Dec 12, 2017	4.385	4.405	4.359	4.370	1,451,910	-0.02(-0.46%)
Dec 11, 2017	4.349	4.395	4.349	4.390	993,399	+0.02(+0.46%)
Dec 08, 2017	4.380	4.425	4.369	4.370	1,797,639	-0.01(-0.23%)
Dec 07, 2017	4.349	4.382	4.344	4.380	448,929	+0.02(+0.35%)
Dec 06, 2017	4.359	4.372	4.342	4.364	512,331	+0.01(+0.12%)
Dec 05, 2017	4.364	4.380	4.349	4.359	548,297	-0.01(-0.12%)
Dec 04, 2017	4.390	4.405	4.354	4.364	1,269,520	+0.00(+0.00%)

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.